Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 34.52 | 35.07 | 34.27 | 35.07 | 395,325 | +0.10(+0.29%) |
Feb 27, 2020 | 35.12 | 35.41 | 34.90 | 34.97 | 36,967 | -0.61(-1.70%) |
Feb 26, 2020 | 35.47 | 35.57 | 35.40 | 35.57 | 18,455 | +0.17(+0.48%) |
Feb 25, 2020 | 35.84 | 35.84 | 35.37 | 35.40 | 47,139 | -0.35(-0.98%) |
Feb 24, 2020 | 35.67 | 35.85 | 35.67 | 35.75 | 22,078 | -0.38(-1.04%) |
Feb 21, 2020 | 36.19 | 36.19 | 36.07 | 36.13 | 137,015 | -0.06(-0.17%) |
Feb 20, 2020 | 36.16 | 36.21 | 36.11 | 36.19 | 62,516 | +0.04(+0.10%) |
Feb 19, 2020 | 36.16 | 36.17 | 36.13 | 36.16 | 40,300 | +0.01(+0.04%) |
Feb 18, 2020 | 36.06 | 36.16 | 36.06 | 36.14 | 35,511 | -0.04(-0.10%) |
Feb 14, 2020 | 36.16 | 36.18 | 36.12 | 36.18 | 40,386 | +0.03(+0.08%) |
Feb 13, 2020 | 36.10 | 36.19 | 36.10 | 36.15 | 27,634 | -0.03(-0.08%) |
Feb 12, 2020 | 36.09 | 36.18 | 36.07 | 36.18 | 34,463 | +0.18(+0.51%) |
Feb 11, 2020 | 36.05 | 36.05 | 35.96 | 35.99 | 34,692 | +0.04(+0.12%) |
Feb 10, 2020 | 35.96 | 35.96 | 35.93 | 35.95 | 29,499 | +0.01(+0.03%) |
Feb 07, 2020 | 35.93 | 35.94 | 35.89 | 35.94 | 12,061 | -0.03(-0.09%) |
Feb 06, 2020 | 36.11 | 36.16 | 35.90 | 35.97 | 45,480 | +0.07(+0.19%) |
Feb 05, 2020 | 35.92 | 35.94 | 35.87 | 35.90 | 73,739 | +0.10(+0.29%) |
Feb 04, 2020 | 35.80 | 35.82 | 35.76 | 35.80 | 14,158 | +0.16(+0.46%) |
Feb 03, 2020 | 35.64 | 35.77 | 35.62 | 35.64 | 119,020 | +0.05(+0.14%) |
Jan 31, 2020 | 35.68 | 35.72 | 35.53 | 35.59 | 58,986 | -0.23(-0.64%) |
Jan 30, 2020 | 35.71 | 35.82 | 35.63 | 35.82 | 21,841 | +0.10(+0.27%) |
Jan 29, 2020 | 35.80 | 35.80 | 35.69 | 35.72 | 37,008 | +0.01(+0.02%) |
Jan 28, 2020 | 35.60 | 35.76 | 35.60 | 35.71 | 29,193 | +0.25(+0.70%) |
Jan 27, 2020 | 35.51 | 35.53 | 35.42 | 35.46 | 17,221 | -0.23(-0.65%) |
Jan 24, 2020 | 35.89 | 35.89 | 35.68 | 35.69 | 12,260 | -0.19(-0.52%) |
Jan 23, 2020 | 35.89 | 35.91 | 35.82 | 35.88 | 12,506 | -0.08(-0.23%) |
Jan 22, 2020 | 35.98 | 35.98 | 35.93 | 35.96 | 15,157 | +0.03(+0.08%) |
Jan 21, 2020 | 36.02 | 36.03 | 35.93 | 35.93 | 16,337 | -0.09(-0.24%) |
Jan 17, 2020 | 36.01 | 36.04 | 35.98 | 36.02 | 23,022 | -0.02(-0.06%) |
Jan 16, 2020 | 36.01 | 36.04 | 35.97 | 36.04 | 20,957 | +0.08(+0.22%) |
Jan 15, 2020 | 35.96 | 35.97 | 35.94 | 35.96 | 19,073 | +0.04(+0.10%) |
Jan 14, 2020 | 35.91 | 35.94 | 35.90 | 35.93 | 28,478 | -0.03(-0.08%) |
Jan 13, 2020 | 35.87 | 35.95 | 35.86 | 35.95 | 27,634 | +0.04(+0.12%) |
Jan 10, 2020 | 35.88 | 35.93 | 35.87 | 35.91 | 12,124 | +0.01(+0.02%) |
Jan 09, 2020 | 35.88 | 35.93 | 35.84 | 35.90 | 55,929 | +0.09(+0.25%) |
Jan 08, 2020 | 35.86 | 35.86 | 35.81 | 35.81 | 12,938 | +0.01(+0.02%) |
Jan 07, 2020 | 35.84 | 35.84 | 35.79 | 35.81 | 15,825 | +0.00(+0.01%) |
Jan 06, 2020 | 35.81 | 35.81 | 35.77 | 35.80 | 59,379 | +0.03(+0.07%) |
Jan 03, 2020 | 35.75 | 35.79 | 35.75 | 35.78 | 55,171 | -0.01(-0.02%) |
Jan 02, 2020 | 35.71 | 35.79 | 35.71 | 35.79 | 21,587 | +0.13(+0.36%) |
Dec 31, 2019 | 35.66 | 35.68 | 35.62 | 35.66 | 12,124 | -0.00(-0.01%) |
Dec 30, 2019 | 35.71 | 35.71 | 35.63 | 35.66 | 13,666 | -0.04(-0.10%) |
Dec 27, 2019 | 35.71 | 35.71 | 35.68 | 35.70 | 14,303 | +0.01(+0.02%) |
Dec 26, 2019 | 35.66 | 35.69 | 35.65 | 35.69 | 26,151 | +0.07(+0.21%) |
Dec 24, 2019 | 35.62 | 35.63 | 35.60 | 35.62 | 3,678 | -0.01(-0.04%) |
Dec 23, 2019 | 35.66 | 35.66 | 35.60 | 35.63 | 67,908 | +0.07(+0.19%) |
Dec 20, 2019 | 35.68 | 35.70 | 35.56 | 35.56 | 60,893 | -0.02(-0.06%) |
Dec 19, 2019 | 35.56 | 35.60 | 35.56 | 35.59 | 17,050 | +0.03(+0.08%) |
Dec 18, 2019 | 35.54 | 35.59 | 35.48 | 35.56 | 44,441 | +0.09(+0.25%) |
Dec 17, 2019 | 35.30 | 35.47 | 35.30 | 35.47 | 25,431 | +0.18(+0.50%) |
Dec 16, 2019 | 35.31 | 35.31 | 35.25 | 35.29 | 54,823 | +0.07(+0.20%) |
Dec 13, 2019 | 35.15 | 35.25 | 35.15 | 35.23 | 158,704 | +0.08(+0.22%) |
Dec 12, 2019 | 35.10 | 35.17 | 35.05 | 35.15 | 28,156 | +0.12(+0.35%) |
Dec 11, 2019 | 34.97 | 35.02 | 34.94 | 35.02 | 55,712 | +0.13(+0.37%) |
Dec 10, 2019 | 34.83 | 34.91 | 34.83 | 34.90 | 13,114 | +0.05(+0.16%) |
Dec 09, 2019 | 34.78 | 34.85 | 34.75 | 34.84 | 94,702 | -0.00(-0.00%) |
Dec 06, 2019 | 34.80 | 34.85 | 34.78 | 34.84 | 280,437 | +0.12(+0.34%) |
Dec 05, 2019 | 34.71 | 34.73 | 34.68 | 34.73 | 46,148 | +0.03(+0.08%) |
Dec 04, 2019 | 34.68 | 34.70 | 34.66 | 34.70 | 18,366 | +0.08(+0.23%) |
Dec 03, 2019 | 34.53 | 34.63 | 34.51 | 34.62 | 138,340 | +0.00(+0.00%) |