Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 34.27 | 34.83 | 34.03 | 34.82 | 398,125 | +0.10(+0.29%) |
Feb 27, 2020 | 34.87 | 35.16 | 34.66 | 34.72 | 37,228 | -0.60(-1.70%) |
Feb 26, 2020 | 35.22 | 35.32 | 35.15 | 35.32 | 18,586 | +0.17(+0.48%) |
Feb 25, 2020 | 35.59 | 35.59 | 35.12 | 35.15 | 47,473 | -0.35(-0.98%) |
Feb 24, 2020 | 35.42 | 35.59 | 35.42 | 35.50 | 22,234 | -0.37(-1.04%) |
Feb 21, 2020 | 35.94 | 35.94 | 35.82 | 35.88 | 137,986 | -0.06(-0.17%) |
Feb 20, 2020 | 35.91 | 35.96 | 35.86 | 35.94 | 62,959 | +0.04(+0.10%) |
Feb 19, 2020 | 35.91 | 35.91 | 35.88 | 35.90 | 40,586 | +0.01(+0.04%) |
Feb 18, 2020 | 35.81 | 35.91 | 35.81 | 35.89 | 35,763 | -0.04(-0.10%) |
Feb 14, 2020 | 35.90 | 35.92 | 35.86 | 35.92 | 40,672 | +0.03(+0.07%) |
Feb 13, 2020 | 35.84 | 35.94 | 35.84 | 35.90 | 27,830 | -0.03(-0.07%) |
Feb 12, 2020 | 35.84 | 35.92 | 35.81 | 35.92 | 34,708 | +0.18(+0.51%) |
Feb 11, 2020 | 35.79 | 35.79 | 35.71 | 35.74 | 34,938 | +0.04(+0.12%) |
Feb 10, 2020 | 35.71 | 35.71 | 35.68 | 35.70 | 29,708 | +0.01(+0.03%) |
Feb 07, 2020 | 35.67 | 35.69 | 35.64 | 35.69 | 12,147 | -0.03(-0.09%) |
Feb 06, 2020 | 35.86 | 35.91 | 35.65 | 35.72 | 45,802 | +0.07(+0.19%) |
Feb 05, 2020 | 35.67 | 35.69 | 35.62 | 35.65 | 74,261 | +0.10(+0.29%) |
Feb 04, 2020 | 35.55 | 35.56 | 35.51 | 35.55 | 14,258 | +0.16(+0.46%) |
Feb 03, 2020 | 35.39 | 35.52 | 35.37 | 35.39 | 119,863 | +0.05(+0.14%) |
Jan 31, 2020 | 35.42 | 35.47 | 35.28 | 35.34 | 59,403 | -0.23(-0.64%) |
Jan 30, 2020 | 35.46 | 35.57 | 35.38 | 35.56 | 21,995 | +0.09(+0.27%) |
Jan 29, 2020 | 35.55 | 35.55 | 35.44 | 35.47 | 37,270 | +0.01(+0.02%) |
Jan 28, 2020 | 35.35 | 35.51 | 35.35 | 35.46 | 29,400 | +0.25(+0.70%) |
Jan 27, 2020 | 35.26 | 35.28 | 35.17 | 35.21 | 17,343 | -0.23(-0.65%) |
Jan 24, 2020 | 35.64 | 35.64 | 35.42 | 35.44 | 12,347 | -0.19(-0.52%) |
Jan 23, 2020 | 35.64 | 35.66 | 35.56 | 35.63 | 12,595 | -0.08(-0.23%) |
Jan 22, 2020 | 35.72 | 35.72 | 35.68 | 35.71 | 15,265 | +0.03(+0.08%) |
Jan 21, 2020 | 35.77 | 35.77 | 35.68 | 35.68 | 16,453 | -0.09(-0.24%) |
Jan 17, 2020 | 35.76 | 35.79 | 35.73 | 35.77 | 23,185 | -0.02(-0.06%) |
Jan 16, 2020 | 35.76 | 35.79 | 35.72 | 35.79 | 21,105 | +0.08(+0.22%) |
Jan 15, 2020 | 35.71 | 35.72 | 35.68 | 35.71 | 19,208 | +0.04(+0.10%) |
Jan 14, 2020 | 35.66 | 35.69 | 35.64 | 35.67 | 28,679 | -0.03(-0.08%) |
Jan 13, 2020 | 35.61 | 35.70 | 35.61 | 35.70 | 27,830 | +0.04(+0.12%) |
Jan 10, 2020 | 35.63 | 35.67 | 35.61 | 35.66 | 12,210 | +0.01(+0.02%) |
Jan 09, 2020 | 35.63 | 35.67 | 35.59 | 35.65 | 56,325 | +0.09(+0.25%) |
Jan 08, 2020 | 35.61 | 35.61 | 35.56 | 35.56 | 13,030 | +0.01(+0.02%) |
Jan 07, 2020 | 35.59 | 35.59 | 35.54 | 35.56 | 15,937 | +0.00(+0.01%) |
Jan 06, 2020 | 35.56 | 35.56 | 35.52 | 35.55 | 59,800 | +0.03(+0.07%) |
Jan 03, 2020 | 35.50 | 35.53 | 35.50 | 35.53 | 55,562 | -0.01(-0.02%) |
Jan 02, 2020 | 35.46 | 35.53 | 35.46 | 35.53 | 21,740 | +0.13(+0.36%) |
Dec 31, 2019 | 35.41 | 35.43 | 35.37 | 35.41 | 12,210 | -0.00(-0.01%) |
Dec 30, 2019 | 35.46 | 35.46 | 35.38 | 35.41 | 13,763 | -0.04(-0.10%) |
Dec 27, 2019 | 35.46 | 35.46 | 35.43 | 35.45 | 14,405 | +0.01(+0.02%) |
Dec 26, 2019 | 35.41 | 35.44 | 35.40 | 35.44 | 26,336 | +0.07(+0.21%) |
Dec 24, 2019 | 35.37 | 35.38 | 35.35 | 35.37 | 3,704 | -0.01(-0.04%) |
Dec 23, 2019 | 35.41 | 35.41 | 35.35 | 35.38 | 68,389 | +0.07(+0.19%) |
Dec 20, 2019 | 35.42 | 35.45 | 35.31 | 35.31 | 61,324 | -0.02(-0.06%) |
Dec 19, 2019 | 35.31 | 35.35 | 35.31 | 35.34 | 17,171 | +0.03(+0.08%) |
Dec 18, 2019 | 35.29 | 35.34 | 35.23 | 35.31 | 44,756 | +0.09(+0.25%) |
Dec 17, 2019 | 35.05 | 35.22 | 35.05 | 35.22 | 25,611 | +0.17(+0.50%) |
Dec 16, 2019 | 35.06 | 35.06 | 35.00 | 35.05 | 55,212 | +0.07(+0.20%) |
Dec 13, 2019 | 34.90 | 35.00 | 34.90 | 34.98 | 159,828 | +0.08(+0.22%) |
Dec 12, 2019 | 34.86 | 34.92 | 34.81 | 34.90 | 28,355 | +0.12(+0.35%) |
Dec 11, 2019 | 34.73 | 34.78 | 34.69 | 34.78 | 56,106 | +0.13(+0.37%) |
Dec 10, 2019 | 34.58 | 34.66 | 34.58 | 34.65 | 13,206 | +0.05(+0.16%) |
Dec 09, 2019 | 34.54 | 34.60 | 34.51 | 34.60 | 95,373 | -0.00(-0.00%) |
Dec 06, 2019 | 34.55 | 34.60 | 34.54 | 34.60 | 282,424 | +0.12(+0.34%) |
Dec 05, 2019 | 34.47 | 34.49 | 34.44 | 34.48 | 46,475 | +0.03(+0.08%) |
Dec 04, 2019 | 34.44 | 34.45 | 34.42 | 34.45 | 18,496 | +0.08(+0.23%) |
Dec 03, 2019 | 34.29 | 34.39 | 34.26 | 34.37 | 139,320 | +0.00(+0.00%) |