Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 30.39 | 30.97 | 29.12 | 29.64 | 293,970 | -1.67(-5.34%) |
Feb 27, 2020 | 31.87 | 32.77 | 31.27 | 31.31 | 208,833 | -1.05(-3.24%) |
Feb 26, 2020 | 32.75 | 33.14 | 32.30 | 32.35 | 116,898 | -0.26(-0.80%) |
Feb 25, 2020 | 33.39 | 33.39 | 32.62 | 32.62 | 146,628 | -0.80(-2.40%) |
Feb 24, 2020 | 33.39 | 33.61 | 33.24 | 33.42 | 75,748 | -0.88(-2.57%) |
Feb 21, 2020 | 34.50 | 34.51 | 34.11 | 34.30 | 111,076 | -0.21(-0.61%) |
Feb 20, 2020 | 34.17 | 34.60 | 34.17 | 34.51 | 72,996 | +0.23(+0.66%) |
Feb 19, 2020 | 34.27 | 34.52 | 34.17 | 34.28 | 73,147 | +0.06(+0.17%) |
Feb 18, 2020 | 34.15 | 34.34 | 33.97 | 34.23 | 115,997 | -0.08(-0.24%) |
Feb 14, 2020 | 34.56 | 34.71 | 34.28 | 34.31 | 81,990 | -0.25(-0.73%) |
Feb 13, 2020 | 34.15 | 34.58 | 34.07 | 34.56 | 84,630 | +0.23(+0.66%) |
Feb 12, 2020 | 34.27 | 34.43 | 34.13 | 34.34 | 88,846 | +0.24(+0.72%) |
Feb 11, 2020 | 34.01 | 34.39 | 34.01 | 34.09 | 54,501 | +0.16(+0.46%) |
Feb 10, 2020 | 33.68 | 33.94 | 33.59 | 33.94 | 98,762 | +0.09(+0.26%) |
Feb 07, 2020 | 33.93 | 34.01 | 33.70 | 33.85 | 63,783 | -0.27(-0.79%) |
Feb 06, 2020 | 34.65 | 34.65 | 34.11 | 34.12 | 59,274 | -0.38(-1.09%) |
Feb 05, 2020 | 34.33 | 34.55 | 34.12 | 34.49 | 100,669 | +0.55(+1.62%) |
Feb 04, 2020 | 34.04 | 34.28 | 33.87 | 33.94 | 93,583 | +0.40(+1.18%) |
Feb 03, 2020 | 33.10 | 33.67 | 33.02 | 33.55 | 206,352 | +0.55(+1.65%) |
Jan 31, 2020 | 33.55 | 33.83 | 32.93 | 33.00 | 150,583 | -0.75(-2.21%) |
Jan 30, 2020 | 33.18 | 33.76 | 33.18 | 33.75 | 141,169 | +0.29(+0.87%) |
Jan 29, 2020 | 33.55 | 33.75 | 33.19 | 33.45 | 131,252 | -0.13(-0.39%) |
Jan 28, 2020 | 34.04 | 35.36 | 33.33 | 33.59 | 178,689 | -0.42(-1.23%) |
Jan 27, 2020 | 33.95 | 34.29 | 33.58 | 34.01 | 114,274 | -0.45(-1.29%) |
Jan 24, 2020 | 34.77 | 34.93 | 34.17 | 34.45 | 91,953 | -0.45(-1.30%) |
Jan 23, 2020 | 34.89 | 34.99 | 34.56 | 34.90 | 183,797 | -0.03(-0.10%) |
Jan 22, 2020 | 35.31 | 35.31 | 34.92 | 34.94 | 97,381 | -0.20(-0.57%) |
Jan 21, 2020 | 35.47 | 35.70 | 35.09 | 35.14 | 151,633 | -0.59(-1.66%) |
Jan 17, 2020 | 36.04 | 36.04 | 35.64 | 35.73 | 115,199 | -0.02(-0.05%) |
Jan 16, 2020 | 35.52 | 35.84 | 35.41 | 35.75 | 120,811 | +0.44(+1.25%) |
Jan 15, 2020 | 35.04 | 35.36 | 34.97 | 35.31 | 162,562 | +0.09(+0.26%) |
Jan 14, 2020 | 34.94 | 35.35 | 34.83 | 35.22 | 123,912 | +0.13(+0.37%) |
Jan 13, 2020 | 34.85 | 35.10 | 34.69 | 35.09 | 67,255 | +0.23(+0.65%) |
Jan 10, 2020 | 35.15 | 35.15 | 34.73 | 34.86 | 85,425 | -0.34(-0.97%) |
Jan 09, 2020 | 35.37 | 35.45 | 35.04 | 35.20 | 104,934 | +0.05(+0.15%) |
Jan 08, 2020 | 34.77 | 35.29 | 34.77 | 35.15 | 109,270 | +0.29(+0.83%) |
Jan 07, 2020 | 35.28 | 35.36 | 34.77 | 34.86 | 112,048 | -0.49(-1.38%) |
Jan 06, 2020 | 35.17 | 35.49 | 35.00 | 35.35 | 146,072 | -0.17(-0.49%) |
Jan 03, 2020 | 35.09 | 35.60 | 35.03 | 35.52 | 199,708 | -0.02(-0.05%) |
Jan 02, 2020 | 35.54 | 35.62 | 35.32 | 35.54 | 154,547 | +0.12(+0.35%) |
Dec 31, 2019 | 35.47 | 35.82 | 35.41 | 35.42 | 173,714 | -0.22(-0.62%) |
Dec 30, 2019 | 35.66 | 35.80 | 35.51 | 35.64 | 81,645 | +0.12(+0.33%) |
Dec 27, 2019 | 35.66 | 35.66 | 35.30 | 35.52 | 152,530 | -0.17(-0.46%) |
Dec 26, 2019 | 35.64 | 35.70 | 35.53 | 35.69 | 82,662 | +0.05(+0.15%) |
Dec 24, 2019 | 35.76 | 35.81 | 35.63 | 35.64 | 75,234 | -0.10(-0.29%) |
Dec 23, 2019 | 36.23 | 36.23 | 35.64 | 35.74 | 150,916 | -0.39(-1.09%) |
Dec 20, 2019 | 36.15 | 36.24 | 35.85 | 36.14 | 1,100,574 | +0.14(+0.40%) |
Dec 19, 2019 | 35.33 | 36.01 | 35.33 | 35.99 | 225,208 | +0.72(+2.04%) |
Dec 18, 2019 | 36.15 | 36.17 | 35.02 | 35.27 | 365,334 | -0.70(-1.94%) |
Dec 17, 2019 | 35.87 | 36.07 | 35.57 | 35.97 | 148,282 | +0.17(+0.49%) |
Dec 16, 2019 | 35.65 | 35.99 | 35.56 | 35.80 | 132,614 | +0.48(+1.36%) |
Dec 13, 2019 | 35.52 | 35.60 | 35.00 | 35.32 | 142,681 | -0.12(-0.34%) |
Dec 12, 2019 | 34.75 | 35.59 | 34.75 | 35.44 | 148,028 | +0.77(+2.22%) |
Dec 11, 2019 | 34.84 | 34.93 | 34.63 | 34.67 | 125,818 | -0.15(-0.43%) |
Dec 10, 2019 | 34.75 | 35.01 | 34.75 | 34.82 | 134,908 | -0.03(-0.08%) |
Dec 09, 2019 | 34.87 | 35.02 | 34.66 | 34.84 | 122,437 | -0.13(-0.36%) |
Dec 06, 2019 | 35.13 | 35.31 | 34.93 | 34.97 | 140,735 | +0.30(+0.87%) |
Dec 05, 2019 | 34.76 | 34.82 | 34.64 | 34.67 | 128,782 | +0.13(+0.37%) |
Dec 04, 2019 | 34.37 | 34.91 | 34.37 | 34.54 | 161,039 | +0.25(+0.73%) |
Dec 03, 2019 | 34.26 | 34.33 | 34.01 | 34.29 | 89,433 | -0.32(-0.93%) |