Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 32.85 | 34.50 | 32.83 | 34.39 | 345,400 | +0.37(+1.09%) |
Feb 27, 2020 | 34.00 | 35.21 | 33.00 | 34.02 | 349,798 | -0.23(-0.67%) |
Feb 26, 2020 | 34.36 | 35.03 | 33.80 | 34.25 | 241,783 | +0.15(+0.44%) |
Feb 25, 2020 | 35.28 | 35.28 | 33.69 | 34.10 | 312,005 | -0.77(-2.21%) |
Feb 24, 2020 | 35.23 | 35.47 | 34.40 | 34.87 | 330,228 | -1.54(-4.23%) |
Feb 21, 2020 | 36.84 | 36.99 | 36.15 | 36.41 | 240,800 | -0.73(-1.97%) |
Feb 20, 2020 | 37.42 | 37.42 | 36.45 | 37.14 | 333,674 | -0.49(-1.30%) |
Feb 19, 2020 | 37.22 | 37.92 | 36.83 | 37.63 | 325,560 | +0.67(+1.81%) |
Feb 18, 2020 | 37.03 | 37.03 | 36.37 | 36.96 | 209,147 | +0.10(+0.27%) |
Feb 14, 2020 | 36.83 | 37.12 | 36.44 | 36.86 | 171,600 | +0.32(+0.88%) |
Feb 13, 2020 | 36.40 | 36.94 | 36.10 | 36.54 | 156,572 | +0.15(+0.41%) |
Feb 12, 2020 | 36.28 | 36.44 | 35.80 | 36.39 | 223,492 | +0.43(+1.20%) |
Feb 11, 2020 | 36.17 | 36.28 | 35.56 | 35.96 | 344,095 | +0.23(+0.64%) |
Feb 10, 2020 | 34.93 | 35.73 | 34.82 | 35.73 | 263,169 | +1.01(+2.91%) |
Feb 07, 2020 | 35.40 | 35.44 | 34.72 | 34.72 | 268,000 | -0.55(-1.56%) |
Feb 06, 2020 | 35.13 | 35.37 | 34.58 | 35.27 | 203,651 | +0.56(+1.61%) |
Feb 05, 2020 | 34.77 | 34.88 | 34.35 | 34.71 | 228,597 | +0.62(+1.82%) |
Feb 04, 2020 | 33.82 | 34.14 | 33.56 | 34.09 | 186,960 | +0.91(+2.74%) |
Feb 03, 2020 | 32.99 | 33.19 | 32.79 | 33.18 | 144,459 | +0.47(+1.44%) |
Jan 31, 2020 | 33.36 | 33.36 | 32.44 | 32.71 | 183,500 | -0.74(-2.21%) |
Jan 30, 2020 | 33.81 | 34.00 | 33.18 | 33.45 | 91,773 | -0.59(-1.73%) |
Jan 29, 2020 | 34.15 | 34.28 | 33.91 | 34.04 | 78,570 | +0.13(+0.39%) |
Jan 28, 2020 | 34.08 | 34.26 | 33.80 | 33.91 | 199,956 | +0.16(+0.47%) |
Jan 27, 2020 | 33.34 | 34.00 | 33.18 | 33.75 | 227,661 | +0.05(+0.15%) |
Jan 24, 2020 | 34.60 | 34.74 | 33.52 | 33.70 | 230,300 | -0.66(-1.92%) |
Jan 23, 2020 | 34.89 | 34.91 | 34.19 | 34.36 | 127,679 | -0.39(-1.12%) |
Jan 22, 2020 | 34.72 | 35.02 | 34.59 | 34.75 | 124,567 | +0.16(+0.46%) |
Jan 21, 2020 | 35.17 | 35.25 | 34.53 | 34.59 | 193,652 | -0.46(-1.31%) |
Jan 17, 2020 | 35.95 | 35.95 | 34.95 | 35.05 | 183,900 | -0.67(-1.88%) |
Jan 16, 2020 | 35.71 | 35.72 | 35.18 | 35.72 | 173,688 | +0.56(+1.59%) |
Jan 15, 2020 | 34.77 | 35.52 | 34.77 | 35.16 | 321,522 | +0.38(+1.09%) |
Jan 14, 2020 | 34.41 | 35.08 | 34.05 | 34.78 | 157,801 | +0.37(+1.08%) |
Jan 13, 2020 | 34.50 | 34.68 | 33.90 | 34.41 | 252,751 | +0.29(+0.84%) |
Jan 10, 2020 | 34.35 | 34.61 | 34.09 | 34.12 | 120,900 | -0.04(-0.10%) |
Jan 09, 2020 | 34.22 | 34.42 | 34.00 | 34.16 | 112,695 | +0.33(+0.98%) |
Jan 08, 2020 | 33.31 | 34.02 | 33.28 | 33.83 | 149,484 | +0.48(+1.44%) |
Jan 07, 2020 | 33.17 | 33.62 | 32.92 | 33.35 | 105,255 | +0.26(+0.79%) |
Jan 06, 2020 | 32.47 | 33.15 | 32.22 | 33.09 | 174,479 | +0.41(+1.25%) |
Jan 03, 2020 | 32.73 | 33.09 | 32.58 | 32.68 | 216,000 | -0.67(-2.01%) |
Jan 02, 2020 | 34.00 | 34.00 | 32.91 | 33.35 | 264,880 | -0.17(-0.51%) |
Dec 31, 2019 | 33.29 | 33.65 | 33.25 | 33.52 | 408,400 | +0.09(+0.27%) |
Dec 30, 2019 | 34.40 | 34.48 | 33.30 | 33.43 | 151,947 | -1.00(-2.90%) |
Dec 27, 2019 | 35.20 | 35.22 | 34.35 | 34.43 | 237,100 | -0.55(-1.56%) |
Dec 26, 2019 | 35.56 | 35.56 | 34.92 | 34.98 | 78,523 | -0.39(-1.10%) |
Dec 24, 2019 | 35.28 | 35.38 | 35.05 | 35.36 | 41,514 | +0.10(+0.28%) |
Dec 23, 2019 | 34.90 | 35.39 | 34.44 | 35.27 | 611,351 | +0.61(+1.76%) |
Dec 20, 2019 | 34.69 | 34.84 | 34.41 | 34.66 | 226,732 | +0.16(+0.45%) |
Dec 19, 2019 | 34.62 | 34.66 | 34.35 | 34.50 | 148,460 | +0.08(+0.23%) |
Dec 18, 2019 | 34.63 | 34.66 | 34.17 | 34.42 | 139,673 | -0.03(-0.08%) |
Dec 17, 2019 | 34.20 | 34.49 | 33.71 | 34.45 | 257,252 | +0.33(+0.97%) |
Dec 16, 2019 | 33.82 | 34.21 | 33.55 | 34.12 | 162,964 | +0.59(+1.77%) |
Dec 13, 2019 | 33.69 | 33.82 | 33.25 | 33.53 | 129,178 | +0.03(+0.09%) |
Dec 12, 2019 | 33.35 | 33.82 | 33.09 | 33.50 | 208,863 | +0.23(+0.70%) |
Dec 11, 2019 | 33.70 | 33.81 | 33.20 | 33.27 | 381,133 | -0.30(-0.90%) |
Dec 10, 2019 | 33.24 | 33.63 | 33.01 | 33.57 | 98,935 | +0.35(+1.05%) |
Dec 09, 2019 | 33.81 | 33.89 | 33.22 | 33.22 | 105,919 | -0.36(-1.07%) |
Dec 06, 2019 | 33.30 | 33.61 | 33.08 | 33.58 | 69,121 | +0.48(+1.44%) |
Dec 05, 2019 | 33.59 | 33.59 | 32.91 | 33.10 | 131,074 | -0.34(-1.02%) |
Dec 04, 2019 | 33.53 | 33.64 | 33.15 | 33.44 | 77,599 | +0.17(+0.50%) |
Dec 03, 2019 | 32.68 | 33.38 | 32.47 | 33.28 | 281,848 | +0.29(+0.88%) |