Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 29.78 | 30.44 | 29.44 | 30.40 | 244,957 | -0.29(-0.93%) |
Feb 27, 2020 | 31.53 | 31.90 | 30.69 | 30.69 | 382,553 | -1.39(-4.34%) |
Feb 26, 2020 | 32.39 | 32.76 | 32.06 | 32.08 | 58,548 | -0.24(-0.74%) |
Feb 25, 2020 | 33.42 | 33.47 | 32.20 | 32.32 | 86,349 | -1.05(-3.15%) |
Feb 24, 2020 | 33.43 | 33.71 | 33.24 | 33.37 | 73,546 | -1.16(-3.37%) |
Feb 21, 2020 | 34.73 | 34.73 | 34.42 | 34.53 | 101,776 | -0.32(-0.93%) |
Feb 20, 2020 | 34.85 | 34.99 | 34.62 | 34.86 | 75,788 | -0.09(-0.26%) |
Feb 19, 2020 | 34.97 | 34.99 | 34.87 | 34.95 | 93,082 | +0.18(+0.50%) |
Feb 18, 2020 | 34.76 | 34.86 | 34.62 | 34.77 | 490,492 | -0.13(-0.37%) |
Feb 14, 2020 | 34.98 | 34.98 | 34.80 | 34.90 | 59,180 | -0.02(-0.05%) |
Feb 13, 2020 | 34.88 | 35.00 | 34.73 | 34.92 | 148,647 | -0.06(-0.18%) |
Feb 12, 2020 | 34.96 | 34.99 | 34.90 | 34.99 | 226,033 | +0.24(+0.69%) |
Feb 11, 2020 | 34.79 | 34.91 | 34.71 | 34.75 | 245,013 | +0.08(+0.24%) |
Feb 10, 2020 | 34.38 | 34.66 | 34.38 | 34.66 | 138,610 | +0.18(+0.54%) |
Feb 07, 2020 | 34.55 | 34.57 | 34.39 | 34.48 | 126,705 | -0.16(-0.45%) |
Feb 06, 2020 | 34.67 | 34.67 | 34.58 | 34.63 | 200,398 | +0.11(+0.32%) |
Feb 05, 2020 | 34.39 | 34.57 | 34.31 | 34.52 | 100,025 | +0.50(+1.46%) |
Feb 04, 2020 | 33.92 | 34.14 | 33.92 | 34.03 | 60,508 | +0.48(+1.43%) |
Feb 03, 2020 | 33.51 | 33.76 | 33.51 | 33.55 | 40,141 | +0.22(+0.66%) |
Jan 31, 2020 | 33.94 | 33.94 | 33.27 | 33.32 | 169,627 | -0.72(-2.11%) |
Jan 30, 2020 | 33.68 | 34.05 | 33.60 | 34.04 | 71,372 | +0.12(+0.35%) |
Jan 29, 2020 | 34.16 | 34.16 | 33.92 | 33.92 | 104,471 | -0.09(-0.27%) |
Jan 28, 2020 | 33.88 | 34.10 | 33.81 | 34.02 | 129,126 | +0.34(+1.01%) |
Jan 27, 2020 | 33.67 | 33.81 | 33.66 | 33.68 | 103,469 | -0.55(-1.62%) |
Jan 24, 2020 | 34.68 | 34.68 | 34.10 | 34.23 | 110,230 | -0.35(-1.01%) |
Jan 23, 2020 | 34.54 | 34.61 | 34.36 | 34.58 | 160,841 | -0.01(-0.03%) |
Jan 22, 2020 | 34.68 | 34.73 | 34.57 | 34.59 | 95,354 | +0.01(+0.03%) |
Jan 21, 2020 | 34.63 | 34.67 | 34.46 | 34.58 | 249,079 | -0.13(-0.37%) |
Jan 17, 2020 | 34.68 | 34.71 | 34.57 | 34.71 | 92,997 | +0.11(+0.32%) |
Jan 16, 2020 | 34.48 | 34.60 | 34.35 | 34.60 | 67,920 | +0.33(+0.97%) |
Jan 15, 2020 | 34.27 | 34.40 | 34.22 | 34.27 | 41,311 | -0.03(-0.08%) |
Jan 14, 2020 | 34.27 | 34.40 | 34.24 | 34.29 | 229,040 | -0.01(-0.03%) |
Jan 13, 2020 | 34.18 | 34.30 | 34.11 | 34.30 | 93,045 | +0.21(+0.62%) |
Jan 10, 2020 | 34.27 | 34.27 | 34.03 | 34.09 | 112,073 | -0.12(-0.35%) |
Jan 09, 2020 | 34.19 | 34.21 | 34.09 | 34.21 | 84,973 | +0.21(+0.62%) |
Jan 08, 2020 | 33.87 | 34.12 | 33.81 | 34.00 | 74,774 | +0.17(+0.49%) |
Jan 07, 2020 | 33.86 | 33.92 | 33.78 | 33.83 | 126,736 | -0.11(-0.33%) |
Jan 06, 2020 | 33.56 | 33.94 | 33.56 | 33.94 | 217,382 | +0.07(+0.22%) |
Jan 03, 2020 | 33.81 | 33.96 | 33.78 | 33.87 | 58,746 | -0.24(-0.70%) |
Jan 02, 2020 | 33.96 | 34.14 | 33.89 | 34.11 | 113,754 | +0.26(+0.76%) |
Dec 31, 2019 | 33.67 | 33.86 | 33.67 | 33.85 | 97,224 | +0.07(+0.22%) |
Dec 30, 2019 | 33.92 | 33.92 | 33.71 | 33.78 | 62,043 | -0.13(-0.38%) |
Dec 27, 2019 | 34.03 | 34.04 | 33.89 | 33.91 | 96,140 | -0.06(-0.16%) |
Dec 26, 2019 | 33.88 | 33.96 | 33.83 | 33.96 | 26,171 | +0.16(+0.46%) |
Dec 24, 2019 | 33.87 | 33.87 | 33.75 | 33.80 | 163,124 | +0.03(+0.08%) |
Dec 23, 2019 | 33.82 | 33.85 | 33.77 | 33.78 | 152,224 | -0.02(-0.07%) |
Dec 20, 2019 | 33.72 | 33.84 | 33.72 | 33.80 | 141,317 | +0.21(+0.63%) |
Dec 19, 2019 | 33.51 | 33.63 | 33.51 | 33.59 | 74,746 | +0.07(+0.22%) |
Dec 18, 2019 | 33.55 | 33.59 | 33.51 | 33.51 | 448,191 | -0.02(-0.06%) |
Dec 17, 2019 | 33.57 | 33.58 | 33.51 | 33.53 | 407,163 | +0.07(+0.22%) |
Dec 16, 2019 | 33.41 | 33.59 | 33.41 | 33.46 | 69,047 | +0.21(+0.64%) |
Dec 13, 2019 | 33.24 | 33.45 | 33.11 | 33.25 | 52,150 | +0.00(+0.00%) |
Dec 12, 2019 | 33.00 | 33.34 | 32.93 | 33.25 | 99,071 | +0.32(+0.98%) |
Dec 11, 2019 | 32.95 | 32.95 | 32.82 | 32.93 | 244,354 | +0.10(+0.31%) |
Dec 10, 2019 | 32.77 | 32.89 | 32.77 | 32.83 | 76,609 | +0.03(+0.08%) |
Dec 09, 2019 | 32.95 | 32.95 | 32.80 | 32.80 | 22,172 | -0.14(-0.42%) |
Dec 06, 2019 | 32.75 | 32.98 | 32.75 | 32.94 | 111,486 | +0.38(+1.16%) |
Dec 05, 2019 | 32.51 | 32.62 | 32.47 | 32.56 | 77,020 | +0.05(+0.14%) |
Dec 04, 2019 | 32.40 | 32.57 | 32.39 | 32.51 | 77,785 | +0.24(+0.74%) |
Dec 03, 2019 | 32.29 | 32.29 | 32.06 | 32.28 | 169,454 | -0.28(-0.87%) |