Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 34.39 | 35.49 | 33.66 | 34.82 | 1,072,900 | -0.36(-1.02%) |
Feb 27, 2020 | 38.51 | 38.91 | 34.94 | 35.18 | 1,516,748 | -3.42(-8.86%) |
Feb 26, 2020 | 37.49 | 39.88 | 37.21 | 38.60 | 1,932,524 | +4.77(+14.10%) |
Feb 25, 2020 | 34.56 | 34.71 | 33.61 | 33.83 | 674,918 | -0.64(-1.86%) |
Feb 24, 2020 | 33.80 | 35.18 | 33.80 | 34.47 | 485,781 | -1.48(-4.12%) |
Feb 21, 2020 | 36.13 | 36.40 | 35.31 | 35.95 | 468,800 | -0.15(-0.42%) |
Feb 20, 2020 | 35.43 | 36.22 | 35.35 | 36.10 | 324,552 | +0.58(+1.63%) |
Feb 19, 2020 | 35.56 | 36.02 | 35.26 | 35.52 | 410,753 | +0.10(+0.28%) |
Feb 18, 2020 | 33.68 | 35.48 | 33.66 | 35.42 | 502,478 | +1.67(+4.95%) |
Feb 14, 2020 | 33.07 | 33.88 | 32.62 | 33.75 | 765,300 | +0.66(+1.99%) |
Feb 13, 2020 | 32.62 | 33.45 | 32.45 | 33.09 | 724,563 | +0.50(+1.53%) |
Feb 12, 2020 | 32.94 | 33.04 | 31.70 | 32.59 | 1,322,016 | -0.08(-0.24%) |
Feb 11, 2020 | 33.07 | 33.16 | 32.28 | 32.67 | 492,668 | -0.26(-0.79%) |
Feb 10, 2020 | 33.24 | 33.92 | 32.11 | 32.93 | 476,467 | -0.52(-1.55%) |
Feb 07, 2020 | 34.38 | 34.67 | 33.39 | 33.45 | 287,100 | -1.03(-2.99%) |
Feb 06, 2020 | 34.37 | 35.09 | 34.22 | 34.48 | 482,933 | +0.23(+0.67%) |
Feb 05, 2020 | 33.95 | 34.27 | 33.23 | 34.25 | 680,884 | +0.59(+1.75%) |
Feb 04, 2020 | 34.58 | 34.67 | 33.60 | 33.66 | 458,790 | -0.65(-1.89%) |
Feb 03, 2020 | 34.20 | 34.70 | 33.99 | 34.31 | 769,741 | +0.19(+0.56%) |
Jan 31, 2020 | 35.03 | 35.35 | 33.88 | 34.12 | 583,300 | -1.09(-3.10%) |
Jan 30, 2020 | 35.32 | 35.61 | 35.05 | 35.21 | 459,685 | -0.33(-0.93%) |
Jan 29, 2020 | 36.04 | 36.24 | 35.52 | 35.54 | 569,773 | -0.33(-0.92%) |
Jan 28, 2020 | 36.30 | 36.35 | 35.72 | 35.87 | 542,834 | -0.19(-0.53%) |
Jan 27, 2020 | 36.69 | 36.77 | 36.01 | 36.06 | 699,184 | -0.70(-1.90%) |
Jan 24, 2020 | 35.66 | 37.07 | 35.30 | 36.76 | 819,900 | +1.19(+3.35%) |
Jan 23, 2020 | 36.50 | 38.51 | 35.45 | 35.57 | 1,363,220 | +0.53(+1.51%) |
Jan 22, 2020 | 33.94 | 35.33 | 33.83 | 35.04 | 1,051,574 | +1.26(+3.73%) |
Jan 21, 2020 | 32.75 | 33.80 | 32.69 | 33.78 | 710,918 | +0.95(+2.89%) |
Jan 17, 2020 | 32.99 | 33.24 | 32.67 | 32.83 | 526,000 | +0.10(+0.31%) |
Jan 16, 2020 | 33.05 | 33.25 | 32.20 | 32.73 | 501,597 | -0.01(-0.03%) |
Jan 15, 2020 | 32.91 | 33.19 | 32.51 | 32.74 | 379,061 | -0.25(-0.76%) |
Jan 14, 2020 | 32.91 | 33.22 | 32.81 | 32.99 | 532,496 | -0.01(-0.03%) |
Jan 13, 2020 | 32.69 | 33.04 | 32.29 | 33.00 | 346,054 | +0.37(+1.13%) |
Jan 10, 2020 | 32.86 | 33.14 | 32.60 | 32.63 | 711,400 | -0.36(-1.09%) |
Jan 09, 2020 | 32.86 | 33.01 | 32.61 | 32.99 | 483,593 | +0.16(+0.49%) |
Jan 08, 2020 | 32.52 | 33.10 | 32.43 | 32.83 | 545,941 | +0.31(+0.95%) |
Jan 07, 2020 | 32.99 | 33.17 | 32.32 | 32.52 | 604,194 | -0.43(-1.31%) |
Jan 06, 2020 | 32.24 | 33.06 | 31.97 | 32.95 | 533,947 | +0.42(+1.29%) |
Jan 03, 2020 | 32.00 | 32.72 | 31.41 | 32.53 | 721,000 | +0.10(+0.31%) |
Jan 02, 2020 | 32.76 | 32.90 | 31.79 | 32.43 | 617,842 | +0.00(+0.00%) |
Dec 31, 2019 | 32.25 | 32.76 | 32.00 | 32.43 | 372,900 | +0.22(+0.68%) |
Dec 30, 2019 | 32.84 | 33.00 | 32.16 | 32.21 | 440,335 | -0.89(-2.69%) |
Dec 27, 2019 | 33.00 | 33.23 | 32.62 | 33.10 | 220,900 | +0.26(+0.79%) |
Dec 26, 2019 | 33.25 | 33.26 | 32.26 | 32.84 | 364,820 | -0.29(-0.88%) |
Dec 24, 2019 | 33.02 | 33.55 | 32.88 | 33.13 | 272,100 | +0.20(+0.61%) |
Dec 23, 2019 | 33.04 | 33.44 | 32.65 | 32.93 | 465,916 | -0.07(-0.21%) |
Dec 20, 2019 | 33.04 | 33.13 | 32.48 | 33.00 | 927,300 | +0.07(+0.21%) |
Dec 19, 2019 | 32.75 | 33.36 | 32.25 | 32.93 | 987,873 | +0.36(+1.11%) |
Dec 18, 2019 | 31.85 | 32.69 | 31.67 | 32.57 | 1,009,373 | +0.60(+1.88%) |
Dec 17, 2019 | 31.59 | 32.00 | 31.33 | 31.97 | 410,567 | +0.38(+1.20%) |
Dec 16, 2019 | 31.98 | 31.98 | 31.38 | 31.59 | 418,438 | +0.06(+0.19%) |
Dec 13, 2019 | 31.58 | 31.82 | 31.17 | 31.53 | 519,700 | -0.23(-0.72%) |
Dec 12, 2019 | 30.42 | 31.90 | 30.24 | 31.76 | 508,365 | +1.13(+3.69%) |
Dec 11, 2019 | 30.20 | 30.79 | 29.90 | 30.63 | 458,652 | +0.53(+1.76%) |
Dec 10, 2019 | 30.36 | 30.59 | 30.02 | 30.10 | 385,469 | -0.28(-0.92%) |
Dec 09, 2019 | 30.56 | 30.78 | 30.34 | 30.38 | 431,572 | -0.36(-1.17%) |
Dec 06, 2019 | 30.58 | 30.86 | 30.45 | 30.74 | 341,000 | +0.52(+1.72%) |
Dec 05, 2019 | 30.19 | 30.51 | 30.02 | 30.22 | 501,190 | +0.30(+1.00%) |
Dec 04, 2019 | 29.75 | 30.08 | 29.30 | 29.92 | 542,938 | +0.30(+1.01%) |
Dec 03, 2019 | 29.88 | 30.00 | 29.28 | 29.62 | 542,246 | -0.62(-2.05%) |