Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 31.81 | 32.16 | 31.20 | 31.54 | 370,349 | -0.65(-2.03%) |
Feb 27, 2020 | 32.98 | 33.38 | 32.09 | 32.20 | 229,148 | -1.33(-3.95%) |
Feb 26, 2020 | 34.70 | 34.70 | 33.41 | 33.52 | 134,160 | -0.84(-2.44%) |
Feb 25, 2020 | 34.83 | 35.06 | 34.16 | 34.36 | 335,829 | -0.50(-1.43%) |
Feb 24, 2020 | 34.66 | 35.08 | 34.53 | 34.86 | 96,808 | -0.28(-0.79%) |
Feb 21, 2020 | 34.94 | 35.14 | 34.74 | 35.14 | 170,895 | +0.17(+0.50%) |
Feb 20, 2020 | 34.74 | 35.10 | 34.74 | 34.96 | 81,925 | -0.03(-0.07%) |
Feb 19, 2020 | 35.01 | 35.11 | 34.85 | 34.99 | 95,156 | +0.08(+0.22%) |
Feb 18, 2020 | 35.35 | 35.40 | 34.88 | 34.91 | 159,655 | -0.43(-1.21%) |
Feb 14, 2020 | 35.24 | 35.39 | 35.08 | 35.34 | 94,279 | +0.05(+0.15%) |
Feb 13, 2020 | 35.44 | 35.70 | 34.85 | 35.28 | 123,177 | -0.24(-0.69%) |
Feb 12, 2020 | 35.20 | 35.84 | 35.20 | 35.53 | 246,488 | +0.86(+2.49%) |
Feb 11, 2020 | 34.42 | 34.78 | 34.32 | 34.67 | 160,794 | +0.31(+0.89%) |
Feb 10, 2020 | 34.79 | 34.95 | 34.26 | 34.36 | 148,977 | -0.31(-0.88%) |
Feb 07, 2020 | 35.56 | 35.81 | 34.51 | 34.67 | 307,267 | -0.91(-2.55%) |
Feb 06, 2020 | 36.71 | 37.09 | 35.02 | 35.57 | 526,896 | -2.07(-5.49%) |
Feb 05, 2020 | 37.05 | 37.87 | 36.85 | 37.64 | 198,382 | +0.84(+2.27%) |
Feb 04, 2020 | 37.23 | 37.45 | 36.72 | 36.80 | 139,824 | -0.17(-0.45%) |
Feb 03, 2020 | 36.45 | 37.09 | 36.43 | 36.97 | 175,752 | +0.57(+1.56%) |
Jan 31, 2020 | 36.83 | 37.13 | 36.33 | 36.40 | 119,626 | -0.52(-1.42%) |
Jan 30, 2020 | 36.34 | 37.20 | 36.34 | 36.92 | 136,907 | +0.39(+1.07%) |
Jan 29, 2020 | 36.83 | 37.08 | 36.46 | 36.53 | 167,251 | -0.19(-0.52%) |
Jan 28, 2020 | 36.70 | 36.99 | 36.44 | 36.72 | 82,049 | +0.24(+0.67%) |
Jan 27, 2020 | 36.00 | 36.74 | 36.00 | 36.48 | 122,933 | +0.23(+0.63%) |
Jan 24, 2020 | 35.92 | 36.45 | 35.91 | 36.25 | 111,024 | +0.34(+0.95%) |
Jan 23, 2020 | 35.30 | 36.00 | 35.10 | 35.91 | 153,869 | +0.41(+1.15%) |
Jan 22, 2020 | 35.48 | 35.66 | 35.18 | 35.50 | 71,419 | +0.00(+0.00%) |
Jan 21, 2020 | 35.36 | 35.63 | 35.29 | 35.50 | 156,885 | -0.04(-0.12%) |
Jan 17, 2020 | 35.81 | 35.83 | 35.44 | 35.55 | 85,103 | -0.10(-0.27%) |
Jan 16, 2020 | 35.39 | 35.75 | 35.12 | 35.64 | 101,417 | +0.24(+0.69%) |
Jan 15, 2020 | 35.73 | 35.88 | 35.23 | 35.40 | 134,931 | -0.34(-0.95%) |
Jan 14, 2020 | 35.46 | 35.91 | 35.42 | 35.74 | 197,468 | +0.11(+0.32%) |
Jan 13, 2020 | 35.42 | 35.64 | 35.22 | 35.62 | 119,771 | +0.13(+0.37%) |
Jan 10, 2020 | 35.36 | 35.62 | 35.28 | 35.49 | 94,164 | -0.01(-0.02%) |
Jan 09, 2020 | 35.55 | 35.70 | 35.39 | 35.50 | 121,280 | -0.03(-0.07%) |
Jan 08, 2020 | 35.30 | 35.75 | 35.30 | 35.53 | 168,805 | +0.07(+0.20%) |
Jan 07, 2020 | 35.79 | 35.96 | 35.11 | 35.46 | 133,040 | -0.57(-1.57%) |
Jan 06, 2020 | 35.41 | 36.06 | 35.32 | 36.03 | 127,388 | +0.29(+0.81%) |
Jan 03, 2020 | 35.11 | 35.84 | 35.11 | 35.74 | 155,067 | +0.20(+0.56%) |
Jan 02, 2020 | 35.62 | 35.86 | 35.08 | 35.54 | 158,812 | -0.03(-0.07%) |
Dec 31, 2019 | 35.62 | 36.15 | 35.53 | 35.56 | 164,472 | -0.16(-0.44%) |
Dec 30, 2019 | 36.00 | 36.13 | 35.57 | 35.72 | 229,426 | -0.34(-0.94%) |
Dec 27, 2019 | 35.75 | 36.10 | 35.55 | 36.06 | 147,841 | +0.26(+0.73%) |
Dec 26, 2019 | 35.66 | 36.01 | 35.61 | 35.80 | 89,645 | +0.10(+0.27%) |
Dec 24, 2019 | 35.90 | 36.12 | 35.66 | 35.70 | 42,437 | -0.24(-0.68%) |
Dec 23, 2019 | 36.16 | 36.16 | 35.71 | 35.95 | 123,459 | -0.26(-0.72%) |
Dec 20, 2019 | 36.86 | 37.26 | 36.00 | 36.21 | 484,012 | -0.58(-1.56%) |
Dec 19, 2019 | 36.79 | 37.11 | 36.37 | 36.78 | 217,382 | -0.01(-0.02%) |
Dec 18, 2019 | 37.72 | 37.72 | 36.79 | 36.79 | 311,829 | -0.77(-2.04%) |
Dec 17, 2019 | 36.87 | 37.61 | 36.87 | 37.56 | 305,843 | +0.69(+1.87%) |
Dec 16, 2019 | 36.58 | 37.08 | 36.49 | 36.87 | 240,250 | +0.44(+1.22%) |
Dec 13, 2019 | 36.39 | 36.53 | 36.10 | 36.43 | 247,740 | +0.11(+0.31%) |
Dec 12, 2019 | 36.46 | 36.94 | 36.30 | 36.31 | 101,860 | -0.19(-0.53%) |
Dec 11, 2019 | 36.67 | 36.67 | 36.10 | 36.51 | 106,389 | -0.19(-0.52%) |
Dec 10, 2019 | 36.50 | 36.93 | 36.40 | 36.70 | 127,658 | +0.02(+0.05%) |
Dec 09, 2019 | 35.99 | 36.91 | 35.35 | 36.68 | 204,984 | -0.68(-1.81%) |
Dec 06, 2019 | 37.35 | 37.73 | 37.18 | 37.35 | 232,188 | +0.28(+0.75%) |
Dec 05, 2019 | 36.72 | 37.31 | 36.51 | 37.08 | 306,711 | +0.36(+0.99%) |
Dec 04, 2019 | 36.49 | 36.88 | 36.37 | 36.71 | 136,079 | +0.29(+0.78%) |
Dec 03, 2019 | 36.53 | 36.75 | 36.22 | 36.43 | 100,767 | -0.33(-0.89%) |