Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 28.57 | 30.48 | 28.18 | 30.42 | 527,184 | +0.72(+2.43%) |
Feb 27, 2020 | 31.56 | 32.17 | 29.27 | 29.70 | 543,362 | -2.01(-6.33%) |
Feb 26, 2020 | 32.51 | 32.87 | 31.59 | 31.70 | 514,640 | -0.51(-1.58%) |
Feb 25, 2020 | 33.58 | 33.58 | 32.11 | 32.21 | 397,599 | -1.27(-3.78%) |
Feb 24, 2020 | 34.77 | 34.77 | 32.56 | 33.48 | 477,536 | -2.71(-7.49%) |
Feb 21, 2020 | 35.94 | 36.27 | 35.59 | 36.19 | 140,218 | +0.12(+0.33%) |
Feb 20, 2020 | 35.61 | 36.11 | 35.48 | 36.07 | 103,608 | +0.31(+0.87%) |
Feb 19, 2020 | 36.06 | 36.21 | 35.74 | 35.76 | 150,690 | -0.16(-0.46%) |
Feb 18, 2020 | 35.64 | 35.94 | 35.28 | 35.92 | 98,822 | +0.26(+0.72%) |
Feb 14, 2020 | 36.33 | 36.33 | 35.57 | 35.66 | 88,173 | -0.61(-1.68%) |
Feb 13, 2020 | 35.98 | 36.33 | 35.85 | 36.27 | 110,643 | +0.08(+0.21%) |
Feb 12, 2020 | 36.74 | 36.97 | 35.96 | 36.20 | 118,991 | -0.10(-0.28%) |
Feb 11, 2020 | 35.59 | 36.33 | 35.53 | 36.30 | 148,845 | +0.90(+2.55%) |
Feb 10, 2020 | 35.32 | 35.68 | 35.04 | 35.40 | 127,629 | -0.03(-0.10%) |
Feb 07, 2020 | 36.20 | 36.34 | 35.21 | 35.43 | 145,910 | -1.12(-3.06%) |
Feb 06, 2020 | 36.96 | 37.07 | 36.42 | 36.55 | 166,236 | -0.09(-0.24%) |
Feb 05, 2020 | 36.21 | 37.05 | 36.07 | 36.64 | 167,587 | +1.00(+2.80%) |
Feb 04, 2020 | 35.99 | 36.15 | 35.59 | 35.64 | 151,798 | +0.22(+0.63%) |
Feb 03, 2020 | 34.91 | 35.59 | 34.91 | 35.41 | 210,910 | +0.62(+1.78%) |
Jan 31, 2020 | 35.97 | 35.97 | 34.55 | 34.79 | 284,851 | -1.61(-4.42%) |
Jan 30, 2020 | 36.31 | 36.43 | 35.27 | 36.40 | 248,980 | -0.46(-1.26%) |
Jan 29, 2020 | 36.94 | 37.26 | 36.70 | 36.87 | 168,316 | +0.05(+0.14%) |
Jan 28, 2020 | 37.20 | 37.34 | 36.81 | 36.82 | 264,352 | -0.11(-0.30%) |
Jan 27, 2020 | 37.00 | 37.26 | 36.66 | 36.93 | 212,963 | -0.83(-2.19%) |
Jan 24, 2020 | 38.15 | 38.29 | 37.53 | 37.75 | 209,108 | -0.28(-0.75%) |
Jan 23, 2020 | 37.93 | 38.56 | 37.44 | 38.04 | 216,289 | -0.09(-0.25%) |
Jan 22, 2020 | 38.23 | 38.59 | 38.00 | 38.13 | 132,661 | +0.04(+0.11%) |
Jan 21, 2020 | 38.98 | 39.60 | 37.94 | 38.09 | 333,869 | -1.43(-3.62%) |
Jan 17, 2020 | 40.37 | 40.37 | 39.42 | 39.52 | 151,951 | -0.53(-1.33%) |
Jan 16, 2020 | 39.73 | 40.13 | 39.72 | 40.05 | 167,285 | +0.65(+1.66%) |
Jan 15, 2020 | 38.88 | 39.41 | 38.75 | 39.40 | 220,831 | +0.37(+0.95%) |
Jan 14, 2020 | 39.14 | 39.79 | 38.80 | 39.03 | 299,829 | +0.92(+2.42%) |
Jan 13, 2020 | 37.29 | 38.11 | 37.15 | 38.11 | 304,740 | +0.92(+2.48%) |
Jan 10, 2020 | 37.25 | 37.69 | 37.01 | 37.19 | 290,776 | -0.16(-0.44%) |
Jan 09, 2020 | 37.21 | 37.38 | 36.88 | 37.35 | 137,432 | +0.37(+1.00%) |
Jan 08, 2020 | 36.45 | 37.23 | 36.41 | 36.98 | 185,854 | +0.37(+1.01%) |
Jan 07, 2020 | 36.99 | 37.08 | 36.46 | 36.61 | 295,732 | -0.46(-1.25%) |
Jan 06, 2020 | 37.16 | 37.37 | 36.86 | 37.07 | 233,167 | -0.47(-1.26%) |
Jan 03, 2020 | 37.10 | 37.69 | 37.03 | 37.55 | 215,032 | -0.24(-0.64%) |
Jan 02, 2020 | 38.37 | 38.39 | 37.38 | 37.79 | 165,755 | -0.26(-0.68%) |
Dec 31, 2019 | 38.19 | 38.62 | 38.02 | 38.05 | 190,172 | -0.36(-0.94%) |
Dec 30, 2019 | 38.25 | 38.56 | 38.18 | 38.41 | 145,145 | +0.18(+0.47%) |
Dec 27, 2019 | 38.16 | 38.40 | 37.95 | 38.23 | 129,879 | +0.07(+0.18%) |
Dec 26, 2019 | 38.34 | 38.73 | 37.77 | 38.16 | 132,507 | -0.20(-0.52%) |
Dec 24, 2019 | 38.95 | 38.98 | 38.25 | 38.36 | 86,198 | -0.59(-1.52%) |
Dec 23, 2019 | 38.61 | 39.04 | 38.24 | 38.95 | 151,810 | +0.41(+1.07%) |
Dec 20, 2019 | 38.83 | 39.46 | 38.51 | 38.54 | 554,949 | -0.21(-0.53%) |
Dec 19, 2019 | 39.07 | 39.24 | 38.44 | 38.74 | 317,312 | -0.22(-0.57%) |
Dec 18, 2019 | 38.64 | 39.01 | 38.29 | 38.97 | 241,440 | +0.60(+1.57%) |
Dec 17, 2019 | 37.83 | 38.40 | 37.83 | 38.37 | 292,817 | +0.35(+0.93%) |
Dec 16, 2019 | 38.02 | 38.75 | 37.84 | 38.01 | 317,054 | +0.66(+1.78%) |
Dec 13, 2019 | 38.32 | 38.32 | 37.09 | 37.35 | 350,929 | -1.19(-3.10%) |
Dec 12, 2019 | 37.99 | 38.87 | 37.76 | 38.54 | 205,958 | +0.72(+1.89%) |
Dec 11, 2019 | 37.56 | 38.01 | 37.20 | 37.83 | 146,218 | +0.29(+0.77%) |
Dec 10, 2019 | 37.68 | 37.70 | 36.89 | 37.54 | 311,748 | -0.41(-1.08%) |
Dec 09, 2019 | 37.97 | 38.46 | 37.88 | 37.94 | 243,474 | -0.14(-0.36%) |
Dec 06, 2019 | 37.38 | 38.21 | 37.38 | 38.08 | 300,243 | +1.32(+3.59%) |
Dec 05, 2019 | 38.95 | 42.93 | 35.12 | 36.76 | 607,058 | -0.03(-0.09%) |
Dec 04, 2019 | 36.76 | 37.31 | 36.68 | 36.79 | 215,224 | +0.20(+0.54%) |
Dec 03, 2019 | 36.17 | 36.73 | 35.53 | 36.60 | 161,338 | -0.14(-0.39%) |