Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 31.55 | 31.91 | 30.46 | 31.41 | 2,249,687 | -0.83(-2.58%) |
Feb 27, 2020 | 33.71 | 33.81 | 32.22 | 32.24 | 1,031,253 | -1.92(-5.63%) |
Feb 26, 2020 | 35.10 | 35.16 | 34.16 | 34.16 | 1,200,133 | -0.86(-2.44%) |
Feb 25, 2020 | 35.97 | 36.06 | 34.77 | 35.02 | 1,423,978 | -0.95(-2.63%) |
Feb 24, 2020 | 36.07 | 36.39 | 35.82 | 35.97 | 848,781 | -0.66(-1.80%) |
Feb 21, 2020 | 36.82 | 36.95 | 36.56 | 36.62 | 949,495 | -0.28(-0.76%) |
Feb 20, 2020 | 36.55 | 36.91 | 36.49 | 36.90 | 913,216 | +0.36(+0.99%) |
Feb 19, 2020 | 37.27 | 37.27 | 36.54 | 36.54 | 1,115,947 | -0.70(-1.88%) |
Feb 18, 2020 | 37.34 | 37.50 | 36.71 | 37.24 | 1,189,345 | -0.04(-0.11%) |
Feb 14, 2020 | 36.68 | 37.33 | 36.54 | 37.28 | 1,811,954 | +0.74(+2.03%) |
Feb 13, 2020 | 35.87 | 36.58 | 35.87 | 36.54 | 873,692 | +0.51(+1.42%) |
Feb 12, 2020 | 36.30 | 36.82 | 35.29 | 36.03 | 1,855,539 | -0.07(-0.20%) |
Feb 11, 2020 | 35.86 | 36.20 | 35.86 | 36.11 | 1,503,324 | +0.32(+0.90%) |
Feb 10, 2020 | 35.37 | 35.79 | 35.24 | 35.79 | 1,503,895 | +0.58(+1.64%) |
Feb 07, 2020 | 34.95 | 35.23 | 34.90 | 35.21 | 1,136,209 | +0.30(+0.85%) |
Feb 06, 2020 | 35.12 | 35.25 | 34.88 | 34.91 | 1,467,533 | -0.05(-0.14%) |
Feb 05, 2020 | 34.81 | 35.13 | 34.67 | 34.96 | 2,376,044 | +0.25(+0.73%) |
Feb 04, 2020 | 34.29 | 34.83 | 34.22 | 34.71 | 3,127,592 | +0.51(+1.49%) |
Feb 03, 2020 | 34.23 | 34.58 | 34.02 | 34.20 | 1,172,017 | +0.06(+0.17%) |
Jan 31, 2020 | 34.63 | 34.84 | 34.01 | 34.14 | 975,630 | -0.54(-1.57%) |
Jan 30, 2020 | 34.12 | 34.74 | 34.05 | 34.68 | 3,081,218 | +0.42(+1.22%) |
Jan 29, 2020 | 33.94 | 34.36 | 33.84 | 34.26 | 2,043,716 | +0.30(+0.87%) |
Jan 28, 2020 | 34.29 | 34.49 | 33.91 | 33.97 | 1,935,832 | -0.39(-1.13%) |
Jan 27, 2020 | 34.58 | 34.77 | 34.30 | 34.35 | 2,506,205 | -0.51(-1.46%) |
Jan 24, 2020 | 35.19 | 35.22 | 34.57 | 34.86 | 1,161,129 | -0.30(-0.87%) |
Jan 23, 2020 | 34.55 | 35.20 | 34.41 | 35.17 | 1,109,097 | +0.58(+1.69%) |
Jan 22, 2020 | 35.05 | 35.15 | 34.41 | 34.58 | 1,078,096 | -0.35(-0.99%) |
Jan 21, 2020 | 34.77 | 35.07 | 34.67 | 34.93 | 1,217,057 | +0.15(+0.43%) |
Jan 17, 2020 | 34.91 | 34.97 | 34.56 | 34.78 | 2,869,637 | -0.08(-0.24%) |
Jan 16, 2020 | 34.53 | 34.93 | 34.46 | 34.86 | 1,287,327 | +0.45(+1.31%) |
Jan 15, 2020 | 34.45 | 34.85 | 34.28 | 34.41 | 1,651,331 | -0.14(-0.40%) |
Jan 14, 2020 | 34.63 | 34.78 | 34.15 | 34.55 | 3,314,777 | -0.13(-0.38%) |
Jan 13, 2020 | 34.40 | 34.69 | 34.28 | 34.68 | 2,481,036 | +0.34(+0.98%) |
Jan 10, 2020 | 34.51 | 34.53 | 34.30 | 34.35 | 1,463,932 | -0.07(-0.19%) |
Jan 09, 2020 | 34.74 | 34.86 | 34.35 | 34.41 | 1,801,754 | -0.35(-0.99%) |
Jan 08, 2020 | 35.22 | 35.33 | 34.72 | 34.76 | 1,436,422 | -0.47(-1.33%) |
Jan 07, 2020 | 36.18 | 36.18 | 34.99 | 35.23 | 1,366,078 | -1.09(-3.01%) |
Jan 06, 2020 | 35.97 | 36.42 | 35.83 | 36.32 | 588,044 | +0.20(+0.55%) |
Jan 03, 2020 | 35.56 | 36.23 | 35.41 | 36.12 | 910,596 | +0.34(+0.94%) |
Jan 02, 2020 | 36.27 | 36.39 | 35.51 | 35.79 | 764,474 | -0.33(-0.91%) |
Dec 31, 2019 | 35.93 | 36.17 | 35.88 | 36.11 | 917,890 | +0.22(+0.62%) |
Dec 30, 2019 | 35.77 | 35.92 | 35.60 | 35.89 | 570,608 | +0.09(+0.25%) |
Dec 27, 2019 | 35.82 | 35.82 | 35.59 | 35.80 | 489,485 | +0.17(+0.48%) |
Dec 26, 2019 | 35.31 | 35.65 | 35.20 | 35.63 | 579,793 | +0.35(+1.00%) |
Dec 24, 2019 | 35.36 | 35.43 | 35.18 | 35.28 | 210,793 | +0.01(+0.02%) |
Dec 23, 2019 | 35.52 | 35.52 | 35.22 | 35.27 | 585,762 | -0.14(-0.39%) |
Dec 20, 2019 | 35.54 | 35.74 | 35.37 | 35.41 | 2,260,735 | +0.01(+0.02%) |
Dec 19, 2019 | 34.74 | 35.40 | 34.74 | 35.40 | 1,379,639 | +0.66(+1.91%) |
Dec 18, 2019 | 34.62 | 35.09 | 34.46 | 34.74 | 1,252,340 | +0.14(+0.40%) |
Dec 17, 2019 | 35.00 | 35.07 | 34.53 | 34.60 | 2,398,341 | -0.32(-0.91%) |
Dec 16, 2019 | 34.82 | 34.93 | 34.50 | 34.92 | 2,175,520 | +0.27(+0.78%) |
Dec 13, 2019 | 35.20 | 35.41 | 34.55 | 34.65 | 2,603,045 | -0.62(-1.76%) |
Dec 12, 2019 | 35.85 | 36.02 | 35.16 | 35.27 | 880,473 | -0.64(-1.78%) |
Dec 11, 2019 | 36.55 | 36.55 | 35.84 | 35.91 | 812,849 | -0.59(-1.61%) |
Dec 10, 2019 | 36.60 | 36.85 | 36.46 | 36.50 | 920,687 | -0.12(-0.33%) |
Dec 09, 2019 | 36.50 | 36.74 | 36.27 | 36.62 | 991,796 | +0.15(+0.40%) |
Dec 06, 2019 | 36.30 | 36.60 | 36.14 | 36.47 | 1,264,759 | +0.39(+1.09%) |
Dec 05, 2019 | 35.91 | 36.16 | 35.78 | 36.08 | 454,460 | +0.11(+0.30%) |
Dec 04, 2019 | 35.84 | 36.34 | 35.82 | 35.97 | 742,017 | +0.08(+0.23%) |
Dec 03, 2019 | 35.42 | 35.93 | 35.36 | 35.89 | 906,038 | +0.51(+1.46%) |