Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 31.38 | 33.30 | 30.94 | 32.81 | 2,234,083 | +0.49(+1.51%) |
Feb 27, 2020 | 33.16 | 34.28 | 31.03 | 32.32 | 2,482,451 | -1.45(-4.31%) |
Feb 26, 2020 | 35.93 | 35.93 | 33.59 | 33.78 | 2,431,079 | -1.97(-5.51%) |
Feb 25, 2020 | 38.68 | 38.78 | 35.61 | 35.75 | 1,520,763 | -2.67(-6.95%) |
Feb 24, 2020 | 37.60 | 38.70 | 37.21 | 38.42 | 1,171,490 | -0.38(-0.97%) |
Feb 21, 2020 | 38.90 | 39.15 | 38.22 | 38.79 | 1,286,780 | -0.11(-0.28%) |
Feb 20, 2020 | 36.65 | 39.60 | 36.23 | 38.90 | 2,767,941 | +1.26(+3.35%) |
Feb 19, 2020 | 37.05 | 38.09 | 36.89 | 37.64 | 1,804,474 | +0.66(+1.79%) |
Feb 18, 2020 | 36.80 | 37.18 | 36.25 | 36.98 | 940,015 | -0.14(-0.37%) |
Feb 14, 2020 | 36.87 | 37.20 | 36.61 | 37.12 | 475,551 | +0.33(+0.90%) |
Feb 13, 2020 | 36.83 | 37.19 | 36.64 | 36.79 | 736,124 | -0.17(-0.45%) |
Feb 12, 2020 | 37.15 | 37.42 | 36.69 | 36.95 | 492,359 | +0.06(+0.17%) |
Feb 11, 2020 | 37.25 | 37.39 | 36.73 | 36.89 | 607,900 | -0.24(-0.64%) |
Feb 10, 2020 | 36.21 | 37.22 | 36.21 | 37.13 | 638,268 | +0.75(+2.05%) |
Feb 07, 2020 | 37.01 | 37.23 | 36.23 | 36.38 | 490,212 | -0.83(-2.23%) |
Feb 06, 2020 | 36.90 | 37.27 | 36.58 | 37.21 | 407,565 | +0.38(+1.02%) |
Feb 05, 2020 | 36.14 | 36.96 | 36.01 | 36.83 | 558,861 | +0.98(+2.72%) |
Feb 04, 2020 | 35.31 | 36.08 | 35.23 | 35.86 | 782,955 | +0.93(+2.66%) |
Feb 03, 2020 | 35.45 | 35.63 | 34.74 | 34.93 | 796,237 | -0.43(-1.22%) |
Jan 31, 2020 | 35.79 | 35.98 | 35.19 | 35.36 | 770,178 | -0.54(-1.51%) |
Jan 30, 2020 | 35.74 | 36.35 | 35.47 | 35.90 | 885,637 | +0.05(+0.14%) |
Jan 29, 2020 | 35.46 | 36.25 | 35.07 | 35.85 | 716,396 | +0.34(+0.95%) |
Jan 28, 2020 | 35.73 | 36.12 | 35.43 | 35.52 | 437,670 | +0.08(+0.23%) |
Jan 27, 2020 | 35.95 | 36.19 | 35.36 | 35.43 | 853,669 | -0.92(-2.53%) |
Jan 24, 2020 | 36.59 | 36.77 | 36.23 | 36.35 | 609,561 | -0.12(-0.33%) |
Jan 23, 2020 | 35.69 | 36.62 | 35.69 | 36.47 | 565,200 | +0.48(+1.33%) |
Jan 22, 2020 | 36.28 | 36.79 | 35.83 | 36.00 | 587,673 | -0.31(-0.86%) |
Jan 21, 2020 | 35.66 | 36.34 | 35.36 | 36.31 | 930,682 | +0.54(+1.52%) |
Jan 17, 2020 | 36.71 | 36.86 | 35.72 | 35.76 | 1,159,394 | -1.55(-4.15%) |
Jan 16, 2020 | 36.28 | 37.61 | 36.28 | 37.31 | 867,916 | +1.14(+3.16%) |
Jan 15, 2020 | 36.24 | 36.64 | 36.03 | 36.17 | 506,224 | -0.26(-0.71%) |
Jan 14, 2020 | 36.25 | 36.47 | 35.83 | 36.43 | 854,523 | +0.15(+0.41%) |
Jan 13, 2020 | 36.23 | 36.62 | 36.14 | 36.28 | 499,842 | -0.04(-0.10%) |
Jan 10, 2020 | 36.46 | 36.57 | 36.11 | 36.32 | 662,340 | -0.28(-0.76%) |
Jan 09, 2020 | 36.66 | 36.85 | 36.51 | 36.59 | 372,524 | +0.09(+0.25%) |
Jan 08, 2020 | 36.20 | 36.89 | 36.11 | 36.50 | 532,409 | +0.24(+0.66%) |
Jan 07, 2020 | 36.39 | 36.74 | 36.04 | 36.26 | 809,429 | -0.30(-0.83%) |
Jan 06, 2020 | 35.48 | 36.76 | 35.47 | 36.57 | 777,475 | +0.88(+2.48%) |
Jan 03, 2020 | 35.66 | 35.93 | 35.36 | 35.68 | 665,055 | -0.20(-0.56%) |
Jan 02, 2020 | 36.13 | 36.81 | 35.73 | 35.88 | 736,135 | +0.10(+0.28%) |
Dec 31, 2019 | 35.73 | 36.37 | 35.68 | 35.78 | 844,677 | +0.06(+0.15%) |
Dec 30, 2019 | 35.40 | 35.78 | 35.10 | 35.73 | 945,700 | +0.41(+1.15%) |
Dec 27, 2019 | 36.08 | 36.11 | 35.28 | 35.32 | 939,483 | -0.71(-1.97%) |
Dec 26, 2019 | 36.16 | 36.25 | 35.75 | 36.03 | 980,436 | +0.07(+0.20%) |
Dec 24, 2019 | 36.69 | 36.81 | 35.75 | 35.96 | 664,947 | -0.55(-1.51%) |
Dec 23, 2019 | 36.55 | 36.79 | 35.99 | 36.51 | 1,853,917 | -0.03(-0.08%) |
Dec 20, 2019 | 36.41 | 36.99 | 36.08 | 36.54 | 1,516,248 | +0.18(+0.51%) |
Dec 19, 2019 | 36.70 | 36.93 | 35.54 | 36.35 | 868,831 | -0.49(-1.32%) |
Dec 18, 2019 | 37.38 | 37.38 | 36.58 | 36.84 | 737,872 | -0.42(-1.14%) |
Dec 17, 2019 | 36.73 | 37.32 | 35.93 | 37.27 | 815,416 | +0.52(+1.43%) |
Dec 16, 2019 | 36.88 | 37.33 | 36.71 | 36.74 | 797,316 | +0.05(+0.13%) |
Dec 13, 2019 | 37.12 | 37.24 | 35.91 | 36.69 | 860,749 | -0.31(-0.85%) |
Dec 12, 2019 | 37.47 | 37.82 | 36.93 | 37.01 | 903,389 | -0.51(-1.35%) |
Dec 11, 2019 | 38.39 | 38.65 | 37.09 | 37.51 | 797,114 | -0.70(-1.83%) |
Dec 10, 2019 | 38.75 | 38.75 | 37.83 | 38.21 | 628,081 | -0.47(-1.21%) |
Dec 09, 2019 | 39.72 | 39.80 | 38.67 | 38.68 | 645,031 | -1.11(-2.80%) |
Dec 06, 2019 | 39.58 | 40.00 | 39.41 | 39.80 | 663,100 | +0.62(+1.57%) |
Dec 05, 2019 | 39.79 | 39.82 | 39.14 | 39.18 | 651,440 | -0.35(-0.89%) |
Dec 04, 2019 | 39.70 | 39.99 | 39.42 | 39.53 | 571,418 | +0.16(+0.40%) |
Dec 03, 2019 | 40.01 | 40.01 | 39.12 | 39.37 | 564,659 | -1.09(-2.69%) |