Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 35.48 | 35.77 | 35.45 | 35.72 | 246,803 | +0.62(+1.77%) |
Feb 27, 2020 | 35.22 | 35.24 | 34.95 | 35.10 | 79,251 | +0.25(+0.72%) |
Feb 26, 2020 | 34.82 | 35.06 | 34.82 | 34.85 | 76,709 | -0.17(-0.47%) |
Feb 25, 2020 | 34.76 | 35.04 | 34.76 | 35.01 | 21,077 | +0.19(+0.56%) |
Feb 24, 2020 | 34.85 | 34.89 | 34.78 | 34.82 | 14,435 | +0.35(+1.03%) |
Feb 21, 2020 | 34.37 | 34.53 | 34.37 | 34.47 | 110,004 | +0.24(+0.69%) |
Feb 20, 2020 | 34.12 | 34.26 | 34.12 | 34.23 | 14,582 | +0.16(+0.47%) |
Feb 19, 2020 | 34.01 | 34.07 | 33.98 | 34.07 | 10,854 | +0.03(+0.08%) |
Feb 18, 2020 | 34.02 | 34.11 | 33.99 | 34.04 | 17,430 | +0.09(+0.25%) |
Feb 14, 2020 | 33.94 | 34.01 | 33.93 | 33.95 | 9,404 | +0.12(+0.36%) |
Feb 13, 2020 | 33.78 | 33.84 | 33.76 | 33.83 | 5,015 | +0.07(+0.21%) |
Feb 12, 2020 | 33.81 | 33.81 | 33.73 | 33.76 | 15,667 | -0.14(-0.40%) |
Feb 11, 2020 | 33.94 | 33.94 | 33.87 | 33.90 | 4,751 | -0.12(-0.35%) |
Feb 10, 2020 | 34.01 | 34.05 | 33.94 | 34.02 | 70,793 | +0.09(+0.28%) |
Feb 07, 2020 | 33.92 | 33.96 | 33.87 | 33.92 | 17,752 | +0.22(+0.66%) |
Feb 06, 2020 | 33.64 | 33.74 | 33.59 | 33.70 | 22,074 | +0.07(+0.20%) |
Feb 05, 2020 | 33.67 | 33.72 | 33.58 | 33.63 | 8,564 | -0.17(-0.50%) |
Feb 04, 2020 | 33.86 | 33.86 | 33.77 | 33.80 | 51,670 | -0.30(-0.89%) |
Feb 03, 2020 | 34.01 | 34.13 | 33.94 | 34.11 | 194,273 | +0.00(+0.00%) |
Jan 31, 2020 | 34.06 | 34.12 | 34.05 | 34.11 | 6,445 | +0.20(+0.59%) |
Jan 30, 2020 | 33.94 | 34.02 | 33.91 | 33.91 | 2,933 | +0.04(+0.11%) |
Jan 29, 2020 | 33.76 | 33.88 | 33.72 | 33.87 | 25,917 | +0.20(+0.60%) |
Jan 28, 2020 | 33.81 | 33.81 | 33.64 | 33.67 | 23,790 | -0.16(-0.46%) |
Jan 27, 2020 | 33.78 | 33.82 | 33.78 | 33.82 | 4,984 | +0.32(+0.96%) |
Jan 24, 2020 | 33.44 | 33.57 | 33.44 | 33.50 | 115,921 | +0.10(+0.31%) |
Jan 23, 2020 | 33.36 | 33.41 | 33.32 | 33.40 | 43,514 | +0.19(+0.57%) |
Jan 22, 2020 | 33.17 | 33.25 | 33.17 | 33.21 | 10,618 | +0.05(+0.16%) |
Jan 21, 2020 | 33.09 | 33.17 | 33.09 | 33.15 | 12,122 | +0.21(+0.65%) |
Jan 17, 2020 | 32.90 | 32.96 | 32.88 | 32.94 | 93,340 | -0.13(-0.40%) |
Jan 16, 2020 | 33.08 | 33.10 | 33.03 | 33.07 | 13,078 | -0.08(-0.26%) |
Jan 15, 2020 | 33.13 | 33.17 | 33.08 | 33.16 | 17,827 | +0.12(+0.37%) |
Jan 14, 2020 | 32.94 | 33.04 | 32.94 | 33.03 | 30,673 | +0.11(+0.34%) |
Jan 13, 2020 | 32.88 | 32.93 | 32.86 | 32.92 | 53,054 | -0.05(-0.16%) |
Jan 10, 2020 | 32.87 | 32.99 | 32.87 | 32.97 | 19,789 | +0.17(+0.50%) |
Jan 09, 2020 | 32.66 | 32.85 | 32.65 | 32.81 | 186,873 | +0.02(+0.07%) |
Jan 08, 2020 | 32.93 | 32.99 | 32.72 | 32.78 | 75,106 | -0.11(-0.33%) |
Jan 07, 2020 | 32.98 | 33.01 | 32.89 | 32.89 | 166,163 | -0.12(-0.37%) |
Jan 06, 2020 | 33.17 | 33.20 | 32.96 | 33.02 | 100,063 | -0.06(-0.17%) |
Jan 03, 2020 | 32.94 | 33.09 | 32.90 | 33.07 | 473,052 | +0.30(+0.92%) |
Jan 02, 2020 | 32.67 | 32.86 | 32.67 | 32.77 | 1,514,646 | +0.18(+0.57%) |
Dec 31, 2019 | 32.69 | 32.70 | 32.57 | 32.59 | 11,958 | -0.18(-0.56%) |
Dec 30, 2019 | 32.59 | 32.77 | 32.57 | 32.77 | 34,993 | -0.02(-0.06%) |
Dec 27, 2019 | 32.80 | 32.83 | 32.79 | 32.79 | 10,794 | +0.06(+0.17%) |
Dec 26, 2019 | 32.71 | 32.76 | 32.69 | 32.73 | 12,983 | +0.04(+0.13%) |
Dec 24, 2019 | 32.58 | 32.70 | 32.58 | 32.69 | 4,762 | +0.03(+0.10%) |
Dec 23, 2019 | 32.73 | 32.73 | 32.58 | 32.66 | 55,714 | -0.02(-0.06%) |
Dec 20, 2019 | 32.60 | 32.69 | 32.59 | 32.68 | 52,248 | +0.00(+0.01%) |
Dec 19, 2019 | 32.59 | 32.69 | 32.56 | 32.67 | 51,274 | +0.06(+0.19%) |
Dec 18, 2019 | 32.73 | 32.73 | 32.60 | 32.61 | 41,867 | -0.17(-0.52%) |
Dec 17, 2019 | 32.85 | 32.86 | 32.77 | 32.78 | 4,618 | -0.02(-0.06%) |
Dec 16, 2019 | 32.91 | 32.91 | 32.76 | 32.80 | 63,205 | -0.18(-0.55%) |
Dec 13, 2019 | 32.84 | 33.04 | 32.83 | 32.98 | 8,266 | +0.21(+0.64%) |
Dec 12, 2019 | 33.02 | 33.02 | 32.69 | 32.77 | 14,572 | -0.35(-1.05%) |
Dec 11, 2019 | 33.04 | 33.12 | 33.02 | 33.12 | 16,516 | +0.18(+0.56%) |
Dec 10, 2019 | 33.03 | 33.03 | 32.90 | 32.93 | 10,680 | -0.02(-0.06%) |
Dec 09, 2019 | 33.02 | 33.02 | 32.94 | 32.95 | 27,208 | +0.05(+0.16%) |
Dec 06, 2019 | 32.85 | 32.96 | 32.85 | 32.90 | 15,897 | -0.11(-0.34%) |
Dec 05, 2019 | 32.96 | 33.05 | 32.93 | 33.02 | 29,237 | -0.09(-0.28%) |
Dec 04, 2019 | 33.21 | 33.21 | 33.05 | 33.11 | 24,764 | -0.19(-0.57%) |
Dec 03, 2019 | 33.23 | 33.39 | 33.17 | 33.30 | 22,454 | +0.40(+1.20%) |