Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 32.36 | 32.42 | 31.40 | 32.38 | 131,000 | -0.49(-1.49%) |
Feb 27, 2020 | 33.17 | 33.56 | 32.86 | 32.87 | 114,233 | -0.71(-2.11%) |
Feb 26, 2020 | 33.49 | 33.98 | 33.47 | 33.58 | 98,292 | -0.08(-0.24%) |
Feb 25, 2020 | 33.89 | 34.09 | 33.63 | 33.66 | 106,834 | -0.88(-2.55%) |
Feb 24, 2020 | 34.22 | 34.66 | 34.22 | 34.54 | 130,913 | -1.40(-3.90%) |
Feb 21, 2020 | 35.89 | 35.98 | 35.71 | 35.94 | 59,800 | +0.10(+0.29%) |
Feb 20, 2020 | 35.87 | 35.90 | 35.59 | 35.84 | 100,339 | -0.71(-1.96%) |
Feb 19, 2020 | 36.71 | 36.71 | 36.42 | 36.55 | 127,578 | +0.55(+1.53%) |
Feb 18, 2020 | 35.99 | 36.12 | 35.93 | 36.00 | 244,582 | +0.00(+0.00%) |
Feb 14, 2020 | 35.97 | 36.02 | 35.88 | 36.00 | 66,200 | -0.16(-0.44%) |
Feb 13, 2020 | 35.77 | 36.21 | 35.77 | 36.16 | 63,699 | +1.15(+3.28%) |
Feb 12, 2020 | 35.05 | 35.08 | 34.82 | 35.01 | 69,015 | +0.00(+0.00%) |
Feb 11, 2020 | 35.05 | 35.05 | 34.87 | 35.01 | 114,085 | -0.15(-0.43%) |
Feb 10, 2020 | 34.91 | 35.16 | 34.88 | 35.16 | 64,756 | -0.10(-0.28%) |
Feb 07, 2020 | 35.31 | 35.39 | 35.21 | 35.26 | 48,900 | -0.27(-0.77%) |
Feb 06, 2020 | 35.25 | 35.54 | 35.25 | 35.53 | 81,279 | +0.58(+1.66%) |
Feb 05, 2020 | 35.00 | 35.00 | 34.81 | 34.95 | 71,671 | -0.28(-0.79%) |
Feb 04, 2020 | 35.40 | 35.40 | 35.15 | 35.23 | 88,139 | +0.43(+1.24%) |
Feb 03, 2020 | 34.72 | 34.86 | 34.61 | 34.80 | 74,900 | +0.26(+0.75%) |
Jan 31, 2020 | 34.56 | 34.68 | 34.44 | 34.54 | 72,700 | -0.16(-0.48%) |
Jan 30, 2020 | 34.50 | 34.71 | 34.38 | 34.70 | 143,681 | -0.12(-0.36%) |
Jan 29, 2020 | 34.77 | 34.98 | 34.75 | 34.83 | 82,268 | -0.18(-0.50%) |
Jan 28, 2020 | 34.69 | 35.02 | 34.46 | 35.01 | 110,493 | +0.01(+0.03%) |
Jan 27, 2020 | 35.00 | 35.06 | 34.87 | 34.99 | 111,245 | -1.26(-3.48%) |
Jan 24, 2020 | 36.01 | 36.30 | 35.98 | 36.26 | 456,200 | -0.57(-1.55%) |
Jan 23, 2020 | 36.86 | 36.92 | 36.57 | 36.83 | 61,250 | -0.36(-0.98%) |
Jan 22, 2020 | 37.22 | 37.27 | 37.05 | 37.19 | 52,165 | -0.26(-0.69%) |
Jan 21, 2020 | 37.35 | 37.49 | 37.30 | 37.45 | 58,878 | -0.35(-0.93%) |
Jan 17, 2020 | 37.81 | 37.93 | 37.80 | 37.80 | 80,200 | +0.45(+1.20%) |
Jan 16, 2020 | 37.46 | 37.46 | 37.29 | 37.35 | 86,183 | +0.00(+0.00%) |
Jan 15, 2020 | 37.16 | 37.35 | 37.16 | 37.35 | 43,705 | +0.43(+1.16%) |
Jan 14, 2020 | 36.67 | 36.94 | 36.67 | 36.92 | 68,504 | +0.65(+1.79%) |
Jan 13, 2020 | 35.85 | 36.36 | 35.77 | 36.27 | 86,010 | +0.96(+2.72%) |
Jan 10, 2020 | 35.23 | 35.35 | 35.22 | 35.31 | 76,900 | -0.34(-0.97%) |
Jan 09, 2020 | 35.67 | 35.76 | 35.42 | 35.66 | 88,611 | +0.05(+0.13%) |
Jan 08, 2020 | 35.42 | 35.64 | 35.37 | 35.61 | 38,716 | -0.18(-0.50%) |
Jan 07, 2020 | 35.83 | 35.92 | 35.69 | 35.79 | 58,516 | -0.39(-1.08%) |
Jan 06, 2020 | 36.08 | 36.18 | 35.97 | 36.18 | 49,917 | +0.13(+0.36%) |
Jan 03, 2020 | 35.75 | 36.10 | 35.75 | 36.05 | 64,300 | +0.14(+0.39%) |
Jan 02, 2020 | 35.97 | 35.97 | 35.79 | 35.91 | 61,277 | -0.03(-0.08%) |
Dec 31, 2019 | 36.22 | 36.22 | 35.46 | 35.94 | 67,700 | -0.19(-0.53%) |
Dec 30, 2019 | 36.11 | 36.20 | 35.90 | 36.13 | 214,260 | -0.07(-0.21%) |
Dec 27, 2019 | 36.30 | 36.30 | 36.04 | 36.20 | 56,400 | -0.18(-0.48%) |
Dec 26, 2019 | 36.25 | 36.38 | 35.90 | 36.38 | 41,572 | +0.16(+0.44%) |
Dec 24, 2019 | 36.23 | 36.23 | 35.89 | 36.22 | 65,400 | +0.44(+1.23%) |
Dec 23, 2019 | 35.82 | 35.86 | 35.70 | 35.78 | 62,112 | +0.29(+0.82%) |
Dec 20, 2019 | 35.30 | 35.52 | 35.21 | 35.49 | 193,700 | +0.18(+0.51%) |
Dec 19, 2019 | 35.37 | 35.43 | 35.28 | 35.31 | 72,424 | -0.32(-0.90%) |
Dec 18, 2019 | 35.60 | 35.75 | 35.48 | 35.63 | 61,288 | -0.10(-0.28%) |
Dec 17, 2019 | 35.69 | 35.76 | 35.63 | 35.73 | 58,937 | -0.09(-0.25%) |
Dec 16, 2019 | 35.91 | 36.03 | 35.82 | 35.82 | 68,818 | +0.21(+0.59%) |
Dec 13, 2019 | 35.64 | 35.86 | 35.52 | 35.61 | 53,200 | -0.32(-0.89%) |
Dec 12, 2019 | 35.97 | 36.18 | 35.78 | 35.93 | 66,036 | -0.22(-0.61%) |
Dec 11, 2019 | 36.07 | 36.22 | 35.95 | 36.15 | 30,822 | +0.13(+0.36%) |
Dec 10, 2019 | 35.93 | 36.10 | 35.84 | 36.02 | 81,008 | +0.07(+0.19%) |
Dec 09, 2019 | 36.05 | 36.17 | 35.88 | 35.95 | 107,692 | -0.24(-0.66%) |
Dec 06, 2019 | 36.11 | 36.20 | 35.93 | 36.19 | 181,800 | +0.32(+0.89%) |
Dec 05, 2019 | 35.92 | 35.92 | 35.75 | 35.87 | 41,235 | +0.03(+0.08%) |
Dec 04, 2019 | 35.97 | 36.02 | 35.66 | 35.84 | 45,468 | -0.36(-0.99%) |
Dec 03, 2019 | 36.04 | 36.20 | 36.00 | 36.20 | 43,045 | +0.21(+0.58%) |