Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 34.58 | 35.15 | 34.31 | 35.15 | 508,361 | -0.11(-0.31%) |
Feb 27, 2020 | 35.05 | 35.97 | 35.05 | 35.26 | 1,115,021 | -0.35(-0.98%) |
Feb 26, 2020 | 35.89 | 36.24 | 35.37 | 35.60 | 2,369,927 | -0.30(-0.84%) |
Feb 25, 2020 | 36.10 | 36.27 | 35.74 | 35.91 | 867,440 | -0.50(-1.38%) |
Feb 24, 2020 | 35.95 | 36.64 | 35.95 | 36.41 | 209,387 | -1.18(-3.15%) |
Feb 21, 2020 | 37.82 | 37.90 | 37.45 | 37.59 | 224,180 | -0.93(-2.40%) |
Feb 20, 2020 | 38.08 | 38.57 | 38.03 | 38.52 | 485,164 | +1.03(+2.74%) |
Feb 19, 2020 | 36.95 | 37.69 | 36.78 | 37.49 | 446,212 | +0.93(+2.53%) |
Feb 18, 2020 | 36.66 | 36.76 | 36.54 | 36.57 | 118,821 | -0.43(-1.16%) |
Feb 14, 2020 | 36.94 | 37.02 | 36.77 | 37.00 | 202,908 | +0.38(+1.03%) |
Feb 13, 2020 | 36.59 | 36.72 | 36.45 | 36.62 | 181,341 | -0.22(-0.60%) |
Feb 12, 2020 | 36.84 | 36.93 | 36.67 | 36.84 | 246,399 | -0.18(-0.50%) |
Feb 11, 2020 | 36.86 | 37.04 | 36.83 | 37.02 | 257,725 | +0.60(+1.66%) |
Feb 10, 2020 | 36.37 | 36.42 | 36.25 | 36.42 | 185,602 | +0.25(+0.68%) |
Feb 07, 2020 | 36.42 | 36.49 | 36.13 | 36.17 | 188,508 | -0.65(-1.77%) |
Feb 06, 2020 | 36.83 | 36.87 | 36.66 | 36.82 | 195,583 | +0.20(+0.55%) |
Feb 05, 2020 | 36.48 | 36.75 | 36.48 | 36.62 | 256,271 | +0.69(+1.91%) |
Feb 04, 2020 | 35.90 | 36.05 | 35.87 | 35.93 | 276,499 | +0.70(+1.98%) |
Feb 03, 2020 | 35.27 | 35.51 | 35.24 | 35.24 | 560,917 | +0.06(+0.18%) |
Jan 31, 2020 | 35.48 | 35.53 | 35.11 | 35.17 | 359,344 | -0.79(-2.19%) |
Jan 30, 2020 | 35.85 | 35.99 | 35.56 | 35.96 | 464,663 | -0.46(-1.26%) |
Jan 29, 2020 | 36.28 | 36.42 | 36.22 | 36.42 | 2,704,034 | +0.33(+0.91%) |
Jan 28, 2020 | 36.14 | 36.48 | 36.02 | 36.09 | 1,321,853 | +0.67(+1.89%) |
Jan 27, 2020 | 35.49 | 35.80 | 35.42 | 35.42 | 1,220,726 | -0.76(-2.10%) |
Jan 24, 2020 | 36.42 | 36.75 | 36.05 | 36.18 | 1,020,650 | +0.33(+0.92%) |
Jan 23, 2020 | 35.50 | 35.92 | 35.28 | 35.85 | 1,114,535 | +0.27(+0.77%) |
Jan 22, 2020 | 35.79 | 35.82 | 35.48 | 35.58 | 241,311 | +0.15(+0.41%) |
Jan 21, 2020 | 35.50 | 35.56 | 35.32 | 35.43 | 245,465 | +0.96(+2.79%) |
Jan 17, 2020 | 34.65 | 34.66 | 34.42 | 34.47 | 165,708 | +0.03(+0.08%) |
Jan 16, 2020 | 34.57 | 34.61 | 34.30 | 34.44 | 280,114 | +0.02(+0.05%) |
Jan 15, 2020 | 34.42 | 34.49 | 34.27 | 34.42 | 261,361 | +0.09(+0.27%) |
Jan 14, 2020 | 33.92 | 34.51 | 33.92 | 34.33 | 254,831 | +0.35(+1.02%) |
Jan 13, 2020 | 33.83 | 34.03 | 33.74 | 33.98 | 189,778 | +0.27(+0.79%) |
Jan 10, 2020 | 33.75 | 33.93 | 33.66 | 33.72 | 138,108 | -0.08(-0.24%) |
Jan 09, 2020 | 33.85 | 33.95 | 33.78 | 33.80 | 250,367 | +0.38(+1.12%) |
Jan 08, 2020 | 33.13 | 33.50 | 33.09 | 33.42 | 226,745 | +0.21(+0.63%) |
Jan 07, 2020 | 33.33 | 33.43 | 33.20 | 33.21 | 514,027 | -0.31(-0.93%) |
Jan 06, 2020 | 33.24 | 33.55 | 33.24 | 33.52 | 194,990 | +0.05(+0.14%) |
Jan 03, 2020 | 33.11 | 33.59 | 33.11 | 33.48 | 212,290 | -0.46(-1.35%) |
Jan 02, 2020 | 33.74 | 33.94 | 33.69 | 33.94 | 230,980 | +0.17(+0.52%) |
Dec 31, 2019 | 33.52 | 33.78 | 33.46 | 33.76 | 220,144 | +0.12(+0.35%) |
Dec 30, 2019 | 33.89 | 33.97 | 33.55 | 33.64 | 440,177 | -0.67(-1.95%) |
Dec 27, 2019 | 34.38 | 34.46 | 34.16 | 34.31 | 1,026,323 | -0.32(-0.93%) |
Dec 26, 2019 | 34.56 | 34.89 | 34.45 | 34.63 | 2,557,833 | -0.01(-0.03%) |
Dec 24, 2019 | 33.32 | 34.83 | 33.31 | 34.64 | 736,797 | +1.37(+4.10%) |
Dec 23, 2019 | 33.33 | 33.33 | 33.15 | 33.28 | 165,164 | +0.31(+0.95%) |
Dec 20, 2019 | 33.04 | 33.11 | 32.96 | 32.96 | 225,162 | -0.16(-0.50%) |
Dec 19, 2019 | 32.93 | 33.17 | 32.89 | 33.13 | 206,160 | +0.38(+1.15%) |
Dec 18, 2019 | 32.65 | 32.86 | 32.65 | 32.75 | 274,875 | -0.34(-1.03%) |
Dec 17, 2019 | 32.96 | 33.15 | 32.89 | 33.09 | 244,682 | -0.59(-1.74%) |
Dec 16, 2019 | 33.70 | 33.84 | 33.67 | 33.68 | 108,906 | +0.02(+0.05%) |
Dec 13, 2019 | 33.82 | 34.05 | 33.55 | 33.66 | 161,235 | +0.29(+0.88%) |
Dec 12, 2019 | 33.31 | 33.53 | 33.14 | 33.37 | 228,968 | +0.24(+0.72%) |
Dec 11, 2019 | 32.98 | 33.25 | 32.98 | 33.13 | 89,636 | -0.33(-0.99%) |
Dec 10, 2019 | 33.52 | 33.57 | 33.19 | 33.46 | 232,272 | +0.55(+1.67%) |
Dec 09, 2019 | 32.84 | 33.14 | 32.82 | 32.91 | 124,702 | +0.21(+0.65%) |
Dec 06, 2019 | 32.88 | 32.90 | 32.67 | 32.70 | 391,634 | -0.83(-2.49%) |
Dec 05, 2019 | 33.55 | 33.57 | 33.39 | 33.53 | 302,617 | -0.07(-0.22%) |
Dec 04, 2019 | 33.61 | 33.73 | 33.52 | 33.61 | 116,040 | +0.31(+0.94%) |
Dec 03, 2019 | 33.04 | 33.31 | 32.98 | 33.29 | 305,522 | -0.06(-0.19%) |