Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 32.10 | 33.63 | 31.92 | 33.47 | 1,571,200 | +0.03(+0.09%) |
Feb 27, 2020 | 33.79 | 35.41 | 33.11 | 33.44 | 2,017,604 | -1.34(-3.85%) |
Feb 26, 2020 | 36.10 | 36.76 | 34.72 | 34.78 | 2,375,765 | -1.10(-3.07%) |
Feb 25, 2020 | 37.67 | 37.88 | 35.35 | 35.88 | 2,603,673 | -1.79(-4.75%) |
Feb 24, 2020 | 38.07 | 38.07 | 36.02 | 37.67 | 2,690,990 | -1.23(-3.16%) |
Feb 21, 2020 | 37.38 | 39.30 | 37.38 | 38.90 | 2,810,500 | +2.25(+6.14%) |
Feb 20, 2020 | 36.35 | 37.16 | 36.17 | 36.65 | 792,863 | +0.19(+0.52%) |
Feb 19, 2020 | 36.78 | 37.08 | 36.42 | 36.46 | 676,335 | +0.02(+0.05%) |
Feb 18, 2020 | 36.33 | 36.63 | 36.11 | 36.44 | 457,509 | -0.20(-0.55%) |
Feb 14, 2020 | 37.04 | 37.24 | 36.14 | 36.64 | 679,700 | -0.38(-1.03%) |
Feb 13, 2020 | 37.00 | 37.39 | 36.81 | 37.02 | 657,010 | -0.29(-0.78%) |
Feb 12, 2020 | 37.04 | 37.52 | 36.90 | 37.31 | 745,930 | +0.67(+1.83%) |
Feb 11, 2020 | 36.56 | 37.32 | 36.47 | 36.64 | 596,894 | +0.41(+1.13%) |
Feb 10, 2020 | 36.11 | 36.35 | 35.88 | 36.23 | 792,028 | -0.15(-0.41%) |
Feb 07, 2020 | 36.88 | 37.13 | 36.38 | 36.38 | 1,095,300 | -0.99(-2.65%) |
Feb 06, 2020 | 37.80 | 38.09 | 37.01 | 37.37 | 790,491 | -0.46(-1.22%) |
Feb 05, 2020 | 37.58 | 38.00 | 37.31 | 37.83 | 647,976 | +0.99(+2.69%) |
Feb 04, 2020 | 36.91 | 37.10 | 36.49 | 36.84 | 799,113 | +0.82(+2.28%) |
Feb 03, 2020 | 35.44 | 36.60 | 35.32 | 36.02 | 1,301,257 | +0.86(+2.45%) |
Jan 31, 2020 | 36.33 | 36.50 | 34.97 | 35.16 | 1,301,900 | -1.68(-4.56%) |
Jan 30, 2020 | 36.70 | 37.15 | 35.55 | 36.84 | 1,143,049 | -0.56(-1.50%) |
Jan 29, 2020 | 37.06 | 37.61 | 36.94 | 37.40 | 1,405,102 | +0.65(+1.77%) |
Jan 28, 2020 | 36.41 | 36.98 | 36.10 | 36.75 | 842,952 | +0.69(+1.91%) |
Jan 27, 2020 | 36.11 | 36.62 | 35.86 | 36.06 | 789,099 | -1.06(-2.86%) |
Jan 24, 2020 | 37.38 | 37.46 | 36.72 | 37.12 | 884,900 | -0.28(-0.75%) |
Jan 23, 2020 | 36.41 | 37.47 | 35.87 | 37.40 | 1,330,485 | +0.56(+1.52%) |
Jan 22, 2020 | 37.44 | 37.51 | 36.73 | 36.84 | 821,890 | -0.33(-0.89%) |
Jan 21, 2020 | 37.81 | 37.92 | 36.97 | 37.17 | 849,456 | -0.90(-2.36%) |
Jan 17, 2020 | 38.25 | 38.48 | 37.97 | 38.07 | 949,300 | -0.16(-0.42%) |
Jan 16, 2020 | 37.85 | 38.88 | 37.64 | 38.23 | 1,716,992 | +0.94(+2.52%) |
Jan 15, 2020 | 37.44 | 37.71 | 37.03 | 37.29 | 599,571 | -0.21(-0.56%) |
Jan 14, 2020 | 37.66 | 37.98 | 37.38 | 37.50 | 1,448,208 | -0.22(-0.58%) |
Jan 13, 2020 | 37.00 | 37.73 | 36.83 | 37.72 | 952,926 | +0.79(+2.14%) |
Jan 10, 2020 | 37.63 | 37.90 | 36.77 | 36.93 | 576,500 | -0.66(-1.76%) |
Jan 09, 2020 | 37.71 | 37.92 | 37.42 | 37.59 | 841,729 | +0.07(+0.19%) |
Jan 08, 2020 | 37.75 | 37.88 | 36.81 | 37.52 | 969,656 | -0.12(-0.32%) |
Jan 07, 2020 | 37.62 | 37.91 | 36.99 | 37.64 | 2,447,765 | +0.54(+1.46%) |
Jan 06, 2020 | 36.75 | 37.12 | 36.41 | 37.10 | 966,005 | +0.16(+0.43%) |
Jan 03, 2020 | 36.30 | 37.01 | 36.25 | 36.94 | 825,100 | -0.07(-0.19%) |
Jan 02, 2020 | 36.93 | 37.04 | 36.45 | 37.01 | 1,112,304 | +0.63(+1.73%) |
Dec 31, 2019 | 36.07 | 36.76 | 35.98 | 36.38 | 1,135,800 | +0.24(+0.66%) |
Dec 30, 2019 | 36.38 | 36.52 | 36.01 | 36.14 | 997,444 | -0.16(-0.44%) |
Dec 27, 2019 | 36.54 | 36.78 | 36.24 | 36.30 | 700,800 | -0.16(-0.44%) |
Dec 26, 2019 | 36.25 | 36.54 | 36.12 | 36.46 | 626,177 | +0.36(+1.00%) |
Dec 24, 2019 | 36.04 | 36.22 | 35.86 | 36.10 | 527,700 | +0.11(+0.31%) |
Dec 23, 2019 | 35.67 | 36.17 | 35.22 | 35.99 | 778,979 | +0.42(+1.18%) |
Dec 20, 2019 | 35.45 | 35.91 | 34.84 | 35.57 | 2,293,200 | +0.35(+0.99%) |
Dec 19, 2019 | 35.98 | 35.98 | 35.08 | 35.22 | 1,190,256 | -0.48(-1.34%) |
Dec 18, 2019 | 34.51 | 35.99 | 34.51 | 35.70 | 2,135,898 | +1.32(+3.84%) |
Dec 17, 2019 | 35.07 | 35.24 | 34.15 | 34.38 | 2,465,446 | -0.17(-0.49%) |
Dec 16, 2019 | 35.52 | 35.52 | 34.43 | 34.55 | 1,505,087 | -0.56(-1.59%) |
Dec 13, 2019 | 35.68 | 35.86 | 34.94 | 35.11 | 1,237,500 | -0.64(-1.79%) |
Dec 12, 2019 | 35.28 | 36.06 | 35.11 | 35.75 | 892,103 | +0.56(+1.59%) |
Dec 11, 2019 | 34.37 | 35.23 | 34.25 | 35.19 | 785,135 | +0.89(+2.59%) |
Dec 10, 2019 | 34.56 | 34.56 | 34.04 | 34.30 | 1,558,067 | -0.24(-0.69%) |
Dec 09, 2019 | 34.83 | 34.96 | 34.41 | 34.54 | 910,053 | -0.31(-0.89%) |
Dec 06, 2019 | 35.00 | 35.39 | 34.79 | 34.85 | 1,846,800 | +0.23(+0.66%) |
Dec 05, 2019 | 34.22 | 34.67 | 34.03 | 34.62 | 1,021,608 | +0.50(+1.47%) |
Dec 04, 2019 | 33.79 | 34.67 | 33.43 | 34.12 | 2,402,457 | +0.69(+2.06%) |
Dec 03, 2019 | 32.75 | 33.54 | 32.20 | 33.43 | 985,575 | +0.11(+0.33%) |