Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 32.62 | 32.88 | 31.43 | 32.12 | 3,030,103 | -1.37(-4.10%) |
Feb 27, 2020 | 34.47 | 34.52 | 33.09 | 33.50 | 2,283,102 | -1.42(-4.07%) |
Feb 26, 2020 | 35.04 | 35.63 | 34.85 | 34.92 | 1,432,341 | -0.14(-0.41%) |
Feb 25, 2020 | 35.91 | 36.20 | 34.73 | 35.06 | 1,729,899 | -0.88(-2.44%) |
Feb 24, 2020 | 36.15 | 36.39 | 35.91 | 35.94 | 1,232,283 | -0.69(-1.88%) |
Feb 21, 2020 | 37.36 | 37.49 | 36.63 | 36.63 | 1,650,735 | -0.90(-2.40%) |
Feb 20, 2020 | 37.08 | 37.57 | 36.98 | 37.53 | 1,087,907 | +0.55(+1.47%) |
Feb 19, 2020 | 36.74 | 37.10 | 36.70 | 36.98 | 832,523 | +0.28(+0.78%) |
Feb 18, 2020 | 36.22 | 36.72 | 36.17 | 36.70 | 919,085 | +0.45(+1.24%) |
Feb 14, 2020 | 35.91 | 36.29 | 35.91 | 36.25 | 570,451 | +0.33(+0.92%) |
Feb 13, 2020 | 35.99 | 36.20 | 35.91 | 35.91 | 551,267 | -0.02(-0.07%) |
Feb 12, 2020 | 36.13 | 36.50 | 35.94 | 35.94 | 608,249 | +0.07(+0.20%) |
Feb 11, 2020 | 35.84 | 36.06 | 35.77 | 35.87 | 546,295 | +0.07(+0.20%) |
Feb 10, 2020 | 36.08 | 36.25 | 35.77 | 35.80 | 779,484 | -0.38(-1.05%) |
Feb 07, 2020 | 36.44 | 36.51 | 35.99 | 36.17 | 1,142,589 | -0.38(-1.04%) |
Feb 06, 2020 | 35.61 | 36.84 | 35.56 | 36.55 | 1,903,589 | -0.26(-0.71%) |
Feb 05, 2020 | 36.46 | 36.84 | 36.29 | 36.82 | 809,456 | +0.55(+1.50%) |
Feb 04, 2020 | 36.36 | 36.60 | 36.06 | 36.27 | 846,831 | -0.09(-0.26%) |
Feb 03, 2020 | 36.17 | 36.48 | 36.08 | 36.36 | 733,108 | +0.19(+0.52%) |
Jan 31, 2020 | 36.17 | 36.33 | 36.02 | 36.17 | 754,161 | +0.00(+0.00%) |
Jan 30, 2020 | 36.06 | 36.20 | 35.91 | 36.17 | 647,985 | +0.07(+0.20%) |
Jan 29, 2020 | 35.94 | 36.15 | 35.84 | 36.10 | 783,418 | +0.17(+0.46%) |
Jan 28, 2020 | 35.84 | 36.01 | 35.75 | 35.94 | 690,464 | +0.12(+0.33%) |
Jan 27, 2020 | 35.80 | 36.06 | 35.70 | 35.82 | 873,947 | -0.19(-0.53%) |
Jan 24, 2020 | 36.41 | 36.46 | 35.70 | 36.01 | 863,417 | -0.24(-0.65%) |
Jan 23, 2020 | 36.03 | 36.44 | 35.99 | 36.25 | 746,776 | +0.07(+0.20%) |
Jan 22, 2020 | 35.99 | 36.22 | 35.91 | 36.17 | 632,685 | +0.26(+0.73%) |
Jan 21, 2020 | 35.70 | 35.94 | 35.68 | 35.91 | 595,735 | +0.17(+0.46%) |
Jan 17, 2020 | 35.72 | 35.82 | 35.61 | 35.75 | 590,446 | -0.02(-0.07%) |
Jan 16, 2020 | 35.58 | 35.77 | 35.56 | 35.77 | 573,573 | +0.19(+0.53%) |
Jan 15, 2020 | 35.51 | 35.75 | 35.49 | 35.58 | 397,307 | +0.07(+0.20%) |
Jan 14, 2020 | 35.44 | 35.53 | 35.32 | 35.51 | 500,639 | +0.02(+0.07%) |
Jan 13, 2020 | 35.20 | 35.49 | 35.13 | 35.49 | 536,503 | +0.36(+1.01%) |
Jan 10, 2020 | 34.80 | 35.17 | 34.80 | 35.13 | 693,206 | +0.28(+0.82%) |
Jan 09, 2020 | 34.73 | 34.92 | 34.66 | 34.85 | 583,758 | +0.24(+0.68%) |
Jan 08, 2020 | 34.87 | 35.06 | 34.61 | 34.61 | 730,971 | -0.24(-0.68%) |
Jan 07, 2020 | 35.08 | 35.18 | 34.85 | 34.85 | 982,919 | -0.24(-0.68%) |
Jan 06, 2020 | 34.80 | 35.11 | 34.75 | 35.08 | 790,263 | +0.28(+0.82%) |
Jan 03, 2020 | 34.61 | 35.01 | 34.61 | 34.80 | 894,127 | -0.07(-0.20%) |
Jan 02, 2020 | 34.73 | 34.89 | 34.52 | 34.87 | 734,510 | +0.21(+0.62%) |
Dec 31, 2019 | 34.54 | 34.87 | 34.52 | 34.66 | 657,602 | +0.05(+0.14%) |
Dec 30, 2019 | 35.11 | 35.16 | 34.54 | 34.61 | 759,735 | -0.26(-0.75%) |
Dec 27, 2019 | 34.80 | 34.96 | 34.76 | 34.87 | 849,241 | +0.09(+0.27%) |
Dec 26, 2019 | 34.69 | 34.85 | 34.69 | 34.78 | 520,010 | +0.07(+0.20%) |
Dec 24, 2019 | 34.64 | 34.73 | 34.50 | 34.71 | 236,369 | +0.23(+0.67%) |
Dec 23, 2019 | 34.69 | 34.76 | 34.48 | 34.48 | 645,033 | -0.14(-0.40%) |
Dec 20, 2019 | 34.64 | 34.78 | 34.53 | 34.62 | 1,119,842 | +0.05(+0.13%) |
Dec 19, 2019 | 34.55 | 34.83 | 34.48 | 34.57 | 617,557 | +0.00(+0.00%) |
Dec 18, 2019 | 34.53 | 34.62 | 34.48 | 34.57 | 789,714 | +0.12(+0.33%) |
Dec 17, 2019 | 34.06 | 34.50 | 33.97 | 34.46 | 1,056,823 | +0.53(+1.56%) |
Dec 16, 2019 | 34.18 | 34.23 | 33.86 | 33.92 | 870,964 | -0.37(-1.08%) |
Dec 13, 2019 | 33.92 | 34.29 | 33.86 | 34.29 | 595,019 | +0.37(+1.09%) |
Dec 12, 2019 | 33.90 | 34.08 | 33.86 | 33.92 | 577,293 | +0.05(+0.14%) |
Dec 11, 2019 | 33.86 | 33.94 | 33.76 | 33.88 | 661,392 | -0.07(-0.20%) |
Dec 10, 2019 | 34.09 | 34.13 | 33.92 | 33.95 | 525,867 | -0.14(-0.41%) |
Dec 09, 2019 | 33.97 | 34.21 | 33.96 | 34.09 | 744,539 | +0.21(+0.61%) |
Dec 06, 2019 | 33.90 | 34.04 | 33.83 | 33.88 | 553,248 | +0.07(+0.20%) |
Dec 05, 2019 | 33.83 | 33.94 | 33.76 | 33.81 | 495,762 | +0.00(+0.00%) |
Dec 04, 2019 | 33.88 | 34.02 | 33.76 | 33.81 | 685,983 | -0.07(-0.20%) |
Dec 03, 2019 | 33.92 | 33.95 | 33.67 | 33.88 | 688,718 | +0.09(+0.27%) |