Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 33.69 | 34.75 | 33.26 | 34.56 | 61,400 | -0.29(-0.83%) |
Feb 27, 2020 | 35.16 | 35.27 | 34.70 | 34.85 | 17,210 | -0.77(-2.16%) |
Feb 26, 2020 | 35.53 | 35.70 | 35.21 | 35.62 | 10,562 | +0.82(+2.36%) |
Feb 25, 2020 | 35.05 | 35.08 | 34.59 | 34.80 | 22,732 | -0.86(-2.41%) |
Feb 24, 2020 | 35.87 | 35.89 | 35.50 | 35.66 | 55,714 | -1.63(-4.37%) |
Feb 21, 2020 | 37.21 | 37.38 | 37.13 | 37.29 | 64,600 | +0.63(+1.73%) |
Feb 20, 2020 | 36.66 | 36.79 | 36.48 | 36.66 | 16,411 | -0.57(-1.54%) |
Feb 19, 2020 | 37.11 | 37.33 | 37.09 | 37.23 | 17,412 | +0.32(+0.87%) |
Feb 18, 2020 | 36.52 | 36.97 | 36.52 | 36.91 | 8,410 | +0.94(+2.61%) |
Feb 14, 2020 | 35.70 | 36.00 | 35.70 | 35.97 | 13,300 | +0.60(+1.70%) |
Feb 13, 2020 | 35.00 | 35.37 | 34.97 | 35.37 | 21,684 | +0.17(+0.48%) |
Feb 12, 2020 | 35.39 | 35.45 | 35.13 | 35.20 | 20,887 | -0.58(-1.63%) |
Feb 11, 2020 | 35.97 | 35.97 | 35.75 | 35.78 | 25,410 | +0.14(+0.40%) |
Feb 10, 2020 | 35.43 | 35.64 | 35.38 | 35.64 | 39,158 | +0.14(+0.39%) |
Feb 07, 2020 | 35.55 | 35.59 | 35.40 | 35.50 | 22,200 | +0.28(+0.80%) |
Feb 06, 2020 | 34.93 | 35.22 | 34.90 | 35.22 | 25,093 | +0.13(+0.37%) |
Feb 05, 2020 | 35.31 | 35.32 | 34.92 | 35.09 | 27,330 | -0.57(-1.60%) |
Feb 04, 2020 | 35.28 | 35.74 | 35.17 | 35.66 | 33,106 | -0.60(-1.65%) |
Feb 03, 2020 | 36.19 | 36.43 | 36.19 | 36.26 | 44,014 | -0.02(-0.06%) |
Jan 31, 2020 | 36.08 | 36.29 | 36.08 | 36.28 | 55,300 | -0.10(-0.27%) |
Jan 30, 2020 | 36.24 | 36.38 | 35.90 | 36.38 | 76,781 | -0.34(-0.93%) |
Jan 29, 2020 | 36.55 | 36.73 | 36.50 | 36.72 | 21,112 | +0.23(+0.63%) |
Jan 28, 2020 | 36.57 | 36.60 | 36.39 | 36.49 | 9,937 | +0.35(+0.97%) |
Jan 27, 2020 | 36.42 | 36.42 | 36.08 | 36.14 | 31,049 | -0.62(-1.69%) |
Jan 24, 2020 | 36.61 | 36.79 | 36.61 | 36.76 | 13,200 | +0.68(+1.90%) |
Jan 23, 2020 | 35.74 | 36.15 | 35.74 | 36.08 | 9,089 | +0.65(+1.82%) |
Jan 22, 2020 | 35.37 | 35.47 | 35.24 | 35.43 | 17,373 | +0.81(+2.34%) |
Jan 21, 2020 | 34.57 | 34.66 | 34.51 | 34.62 | 9,699 | +0.20(+0.57%) |
Jan 17, 2020 | 34.31 | 34.45 | 34.28 | 34.42 | 6,500 | +0.01(+0.01%) |
Jan 16, 2020 | 33.96 | 34.42 | 33.96 | 34.42 | 3,116 | +0.31(+0.92%) |
Jan 15, 2020 | 33.92 | 34.30 | 33.85 | 34.10 | 23,979 | +1.10(+3.35%) |
Jan 14, 2020 | 32.75 | 33.00 | 32.75 | 33.00 | 9,085 | +0.19(+0.56%) |
Jan 13, 2020 | 32.91 | 32.96 | 32.75 | 32.81 | 4,286 | +0.56(+1.75%) |
Jan 10, 2020 | 32.26 | 32.36 | 32.18 | 32.25 | 12,600 | +0.25(+0.78%) |
Jan 09, 2020 | 32.05 | 32.21 | 31.96 | 32.00 | 16,193 | -0.06(-0.19%) |
Jan 08, 2020 | 31.94 | 32.15 | 31.93 | 32.06 | 18,288 | -0.68(-2.08%) |
Jan 07, 2020 | 32.70 | 33.10 | 32.55 | 32.74 | 14,837 | -0.83(-2.48%) |
Jan 06, 2020 | 33.64 | 33.66 | 33.48 | 33.57 | 13,036 | -0.13(-0.38%) |
Jan 03, 2020 | 33.70 | 33.84 | 33.68 | 33.70 | 20,400 | -0.34(-1.00%) |
Jan 02, 2020 | 33.88 | 34.04 | 33.83 | 34.04 | 11,779 | -0.61(-1.76%) |
Dec 31, 2019 | 34.70 | 34.84 | 34.55 | 34.65 | 13,400 | -0.27(-0.77%) |
Dec 30, 2019 | 34.59 | 34.95 | 34.55 | 34.92 | 8,268 | +0.37(+1.07%) |
Dec 27, 2019 | 34.49 | 34.61 | 34.43 | 34.55 | 21,200 | +0.82(+2.43%) |
Dec 26, 2019 | 33.69 | 33.81 | 33.69 | 33.73 | 3,721 | -0.01(-0.03%) |
Dec 24, 2019 | 33.70 | 33.76 | 33.65 | 33.74 | 3,900 | +0.05(+0.15%) |
Dec 23, 2019 | 33.46 | 33.76 | 33.46 | 33.69 | 23,360 | +0.20(+0.58%) |
Dec 20, 2019 | 33.42 | 33.63 | 33.40 | 33.49 | 18,200 | +0.47(+1.44%) |
Dec 19, 2019 | 33.12 | 33.12 | 32.83 | 33.02 | 43,892 | -0.23(-0.69%) |
Dec 18, 2019 | 33.20 | 33.34 | 33.06 | 33.25 | 5,352 | +0.16(+0.48%) |
Dec 17, 2019 | 33.31 | 33.45 | 33.05 | 33.09 | 28,969 | -0.17(-0.51%) |
Dec 16, 2019 | 33.23 | 33.29 | 33.05 | 33.26 | 26,580 | +0.68(+2.10%) |
Dec 13, 2019 | 32.51 | 32.63 | 32.45 | 32.58 | 44,900 | +0.51(+1.59%) |
Dec 12, 2019 | 32.24 | 32.24 | 31.95 | 32.06 | 6,948 | -0.54(-1.67%) |
Dec 11, 2019 | 32.12 | 32.63 | 32.12 | 32.61 | 45,567 | +0.81(+2.54%) |
Dec 10, 2019 | 31.48 | 31.85 | 31.48 | 31.80 | 11,121 | +0.68(+2.19%) |
Dec 09, 2019 | 30.96 | 31.14 | 30.95 | 31.12 | 15,945 | +0.18(+0.57%) |
Dec 06, 2019 | 30.93 | 30.95 | 30.80 | 30.95 | 6,500 | +0.02(+0.05%) |
Dec 05, 2019 | 30.88 | 31.00 | 30.83 | 30.93 | 18,081 | +0.21(+0.68%) |
Dec 04, 2019 | 30.77 | 30.82 | 30.64 | 30.72 | 11,196 | +0.23(+0.75%) |
Dec 03, 2019 | 30.39 | 30.49 | 30.18 | 30.49 | 27,425 | +0.01(+0.03%) |