Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 29.76 | 30.23 | 29.46 | 30.15 | 2,450,700 | -0.35(-1.15%) |
Feb 27, 2020 | 31.07 | 31.28 | 30.50 | 30.50 | 1,709,280 | -1.05(-3.33%) |
Feb 26, 2020 | 31.82 | 32.01 | 31.53 | 31.55 | 1,810,418 | -0.06(-0.19%) |
Feb 25, 2020 | 32.34 | 32.35 | 31.59 | 31.61 | 2,137,159 | -0.74(-2.29%) |
Feb 24, 2020 | 32.49 | 32.60 | 32.35 | 32.35 | 1,681,951 | -1.45(-4.29%) |
Feb 21, 2020 | 33.92 | 33.92 | 33.72 | 33.80 | 671,800 | -0.21(-0.62%) |
Feb 20, 2020 | 34.00 | 34.12 | 33.84 | 34.01 | 806,913 | -0.04(-0.12%) |
Feb 19, 2020 | 34.08 | 34.09 | 34.01 | 34.05 | 944,150 | +0.16(+0.47%) |
Feb 18, 2020 | 33.90 | 33.94 | 33.83 | 33.89 | 813,654 | -0.12(-0.35%) |
Feb 14, 2020 | 34.03 | 34.06 | 33.92 | 34.01 | 1,036,900 | +0.10(+0.29%) |
Feb 13, 2020 | 33.86 | 33.99 | 33.80 | 33.91 | 918,914 | -0.14(-0.41%) |
Feb 12, 2020 | 34.04 | 34.05 | 33.97 | 34.05 | 839,833 | +0.23(+0.69%) |
Feb 11, 2020 | 33.83 | 33.85 | 33.74 | 33.81 | 838,247 | +0.25(+0.76%) |
Feb 10, 2020 | 33.42 | 33.57 | 33.42 | 33.56 | 1,150,150 | +0.14(+0.42%) |
Feb 07, 2020 | 33.54 | 33.57 | 33.40 | 33.42 | 661,500 | -0.21(-0.62%) |
Feb 06, 2020 | 33.73 | 33.73 | 33.58 | 33.63 | 724,091 | +0.06(+0.18%) |
Feb 05, 2020 | 33.57 | 33.60 | 33.50 | 33.57 | 1,337,810 | +0.17(+0.51%) |
Feb 04, 2020 | 33.44 | 33.45 | 33.37 | 33.40 | 1,151,327 | +0.42(+1.29%) |
Feb 03, 2020 | 33.14 | 33.14 | 32.96 | 32.98 | 518,821 | -0.07(-0.23%) |
Jan 31, 2020 | 33.33 | 33.33 | 32.96 | 33.05 | 949,400 | -0.39(-1.17%) |
Jan 30, 2020 | 33.20 | 33.45 | 33.15 | 33.44 | 779,103 | +0.05(+0.15%) |
Jan 29, 2020 | 33.44 | 33.50 | 33.36 | 33.39 | 997,639 | -0.02(-0.06%) |
Jan 28, 2020 | 33.29 | 33.44 | 33.22 | 33.41 | 766,651 | +0.39(+1.18%) |
Jan 27, 2020 | 33.15 | 33.21 | 33.00 | 33.02 | 1,215,795 | -0.63(-1.87%) |
Jan 24, 2020 | 33.94 | 33.94 | 33.57 | 33.65 | 902,800 | -0.17(-0.50%) |
Jan 23, 2020 | 33.77 | 33.84 | 33.60 | 33.82 | 1,616,003 | +0.02(+0.06%) |
Jan 22, 2020 | 33.80 | 33.84 | 33.76 | 33.80 | 834,546 | +0.12(+0.36%) |
Jan 21, 2020 | 33.86 | 33.86 | 33.68 | 33.68 | 944,641 | -0.26(-0.75%) |
Jan 17, 2020 | 33.99 | 33.99 | 33.84 | 33.94 | 618,300 | +0.05(+0.13%) |
Jan 16, 2020 | 33.82 | 33.90 | 33.73 | 33.89 | 664,891 | +0.15(+0.44%) |
Jan 15, 2020 | 33.74 | 33.80 | 33.70 | 33.74 | 803,735 | -0.02(-0.06%) |
Jan 14, 2020 | 33.69 | 33.79 | 33.64 | 33.76 | 957,537 | +0.05(+0.15%) |
Jan 13, 2020 | 33.65 | 33.72 | 33.52 | 33.71 | 782,562 | +0.15(+0.45%) |
Jan 10, 2020 | 33.74 | 33.74 | 33.54 | 33.56 | 755,600 | -0.14(-0.42%) |
Jan 09, 2020 | 33.70 | 33.70 | 33.60 | 33.70 | 990,558 | +0.10(+0.30%) |
Jan 08, 2020 | 33.50 | 33.70 | 33.50 | 33.60 | 1,641,687 | +0.10(+0.30%) |
Jan 07, 2020 | 33.58 | 33.59 | 33.47 | 33.50 | 1,169,802 | -0.08(-0.24%) |
Jan 06, 2020 | 33.44 | 33.58 | 33.40 | 33.58 | 1,461,689 | +0.08(+0.24%) |
Jan 03, 2020 | 33.61 | 33.67 | 33.50 | 33.50 | 1,589,800 | -0.40(-1.18%) |
Jan 02, 2020 | 33.85 | 33.90 | 33.74 | 33.90 | 2,308,499 | +0.33(+0.98%) |
Dec 31, 2019 | 33.41 | 33.57 | 33.33 | 33.57 | 819,400 | +0.16(+0.48%) |
Dec 30, 2019 | 33.69 | 33.71 | 33.41 | 33.41 | 1,962,058 | -0.20(-0.60%) |
Dec 27, 2019 | 33.67 | 33.68 | 33.59 | 33.61 | 416,100 | +0.12(+0.36%) |
Dec 26, 2019 | 33.34 | 33.51 | 33.34 | 33.49 | 406,860 | +0.15(+0.45%) |
Dec 24, 2019 | 33.41 | 33.41 | 33.29 | 33.34 | 259,500 | +0.02(+0.06%) |
Dec 23, 2019 | 33.35 | 33.35 | 33.24 | 33.32 | 900,067 | +0.02(+0.06%) |
Dec 20, 2019 | 33.43 | 33.43 | 33.29 | 33.30 | 854,200 | +0.02(+0.06%) |
Dec 19, 2019 | 33.24 | 33.29 | 33.18 | 33.28 | 667,970 | +0.09(+0.29%) |
Dec 18, 2019 | 33.22 | 33.23 | 33.13 | 33.19 | 547,787 | -0.00(-0.02%) |
Dec 17, 2019 | 33.28 | 33.28 | 33.19 | 33.19 | 1,076,997 | -0.16(-0.48%) |
Dec 16, 2019 | 33.35 | 33.39 | 33.28 | 33.35 | 758,302 | +0.07(+0.21%) |
Dec 13, 2019 | 33.22 | 33.47 | 33.18 | 33.28 | 830,700 | +0.43(+1.31%) |
Dec 12, 2019 | 32.62 | 32.86 | 32.59 | 32.85 | 910,066 | +0.24(+0.74%) |
Dec 11, 2019 | 32.46 | 32.62 | 32.43 | 32.61 | 469,142 | +0.23(+0.71%) |
Dec 10, 2019 | 32.37 | 32.44 | 32.28 | 32.38 | 1,151,423 | -0.01(-0.03%) |
Dec 09, 2019 | 32.52 | 32.52 | 32.39 | 32.39 | 644,099 | -0.16(-0.51%) |
Dec 06, 2019 | 32.56 | 32.57 | 32.49 | 32.55 | 601,600 | +0.20(+0.63%) |
Dec 05, 2019 | 32.39 | 32.41 | 32.27 | 32.35 | 622,869 | -0.01(-0.03%) |
Dec 04, 2019 | 32.22 | 32.36 | 32.22 | 32.36 | 580,116 | +0.36(+1.12%) |
Dec 03, 2019 | 31.91 | 32.03 | 31.74 | 32.00 | 807,830 | -0.21(-0.65%) |