Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 28.14 | 29.06 | 27.69 | 28.98 | 1,027,556 | -0.23(-0.79%) |
Feb 27, 2020 | 29.96 | 30.60 | 28.34 | 29.21 | 805,724 | -1.29(-4.22%) |
Feb 26, 2020 | 30.74 | 31.65 | 30.13 | 30.50 | 574,668 | +0.03(+0.11%) |
Feb 25, 2020 | 32.49 | 32.57 | 30.21 | 30.46 | 796,572 | -1.98(-6.09%) |
Feb 24, 2020 | 32.30 | 32.74 | 31.36 | 32.44 | 575,849 | -0.87(-2.60%) |
Feb 21, 2020 | 33.43 | 34.08 | 33.03 | 33.31 | 642,848 | -0.20(-0.59%) |
Feb 20, 2020 | 33.67 | 34.19 | 32.55 | 33.50 | 582,526 | -0.15(-0.43%) |
Feb 19, 2020 | 33.43 | 34.34 | 32.73 | 33.65 | 742,744 | +0.19(+0.56%) |
Feb 18, 2020 | 34.78 | 35.13 | 32.89 | 33.46 | 1,835,642 | -2.50(-6.95%) |
Feb 14, 2020 | 35.21 | 36.29 | 34.78 | 35.96 | 621,307 | +0.82(+2.35%) |
Feb 13, 2020 | 33.77 | 35.20 | 33.10 | 35.13 | 929,962 | +1.35(+3.99%) |
Feb 12, 2020 | 33.58 | 34.47 | 33.45 | 33.79 | 547,175 | +0.58(+1.76%) |
Feb 11, 2020 | 33.62 | 34.04 | 33.02 | 33.20 | 397,774 | -0.16(-0.49%) |
Feb 10, 2020 | 33.66 | 33.78 | 33.31 | 33.37 | 336,555 | -0.38(-1.12%) |
Feb 07, 2020 | 34.75 | 34.75 | 33.55 | 33.74 | 337,434 | -1.11(-3.18%) |
Feb 06, 2020 | 34.69 | 35.11 | 34.36 | 34.85 | 484,701 | +0.25(+0.72%) |
Feb 05, 2020 | 34.28 | 35.16 | 33.89 | 34.60 | 468,699 | +0.86(+2.55%) |
Feb 04, 2020 | 33.67 | 34.10 | 33.32 | 33.74 | 553,775 | +0.64(+1.92%) |
Feb 03, 2020 | 32.76 | 33.55 | 32.46 | 33.11 | 512,964 | +0.35(+1.07%) |
Jan 31, 2020 | 34.44 | 34.44 | 32.39 | 32.76 | 2,662,914 | -1.73(-5.03%) |
Jan 30, 2020 | 34.66 | 34.81 | 33.86 | 34.49 | 570,269 | -0.35(-1.01%) |
Jan 29, 2020 | 34.24 | 35.26 | 34.22 | 34.84 | 548,570 | +0.66(+1.93%) |
Jan 28, 2020 | 35.23 | 35.39 | 33.77 | 34.18 | 492,179 | -0.95(-2.71%) |
Jan 27, 2020 | 35.21 | 35.61 | 34.79 | 35.13 | 642,268 | -0.86(-2.39%) |
Jan 24, 2020 | 36.59 | 36.70 | 35.43 | 35.99 | 360,023 | -0.07(-0.19%) |
Jan 23, 2020 | 35.33 | 36.13 | 34.59 | 36.06 | 595,206 | +0.44(+1.23%) |
Jan 22, 2020 | 35.73 | 36.00 | 35.30 | 35.62 | 365,743 | -0.12(-0.34%) |
Jan 21, 2020 | 35.80 | 36.49 | 35.50 | 35.74 | 460,851 | -0.09(-0.26%) |
Jan 17, 2020 | 36.28 | 36.29 | 35.56 | 35.84 | 363,050 | -0.19(-0.52%) |
Jan 16, 2020 | 35.32 | 36.05 | 35.22 | 36.03 | 475,180 | +1.02(+2.92%) |
Jan 15, 2020 | 35.34 | 35.82 | 34.93 | 35.01 | 580,983 | -0.38(-1.07%) |
Jan 14, 2020 | 35.69 | 36.31 | 35.33 | 35.38 | 396,623 | -0.41(-1.15%) |
Jan 13, 2020 | 35.21 | 35.93 | 34.98 | 35.80 | 531,184 | +0.70(+1.98%) |
Jan 10, 2020 | 36.26 | 36.34 | 34.97 | 35.10 | 549,116 | -1.00(-2.78%) |
Jan 09, 2020 | 36.52 | 36.69 | 35.97 | 36.11 | 490,325 | -0.64(-1.73%) |
Jan 08, 2020 | 36.59 | 37.01 | 36.09 | 36.74 | 418,523 | +0.08(+0.21%) |
Jan 07, 2020 | 36.23 | 37.14 | 36.06 | 36.66 | 415,187 | +0.37(+1.02%) |
Jan 06, 2020 | 36.07 | 36.70 | 35.56 | 36.29 | 431,166 | -0.46(-1.24%) |
Jan 03, 2020 | 35.21 | 36.76 | 35.20 | 36.75 | 656,937 | +0.94(+2.64%) |
Jan 02, 2020 | 36.45 | 36.83 | 35.44 | 35.80 | 522,344 | -0.26(-0.71%) |
Dec 31, 2019 | 36.11 | 36.54 | 35.98 | 36.06 | 1,045,254 | -0.21(-0.59%) |
Dec 30, 2019 | 36.46 | 36.68 | 35.94 | 36.28 | 492,240 | -0.21(-0.59%) |
Dec 27, 2019 | 36.41 | 36.75 | 36.23 | 36.49 | 436,405 | +0.16(+0.45%) |
Dec 26, 2019 | 35.95 | 36.68 | 35.85 | 36.33 | 555,448 | +0.69(+1.93%) |
Dec 24, 2019 | 35.80 | 36.04 | 35.52 | 35.64 | 190,141 | -0.16(-0.46%) |
Dec 23, 2019 | 35.18 | 36.13 | 34.93 | 35.80 | 501,063 | +0.80(+2.28%) |
Dec 20, 2019 | 34.82 | 35.25 | 34.69 | 35.01 | 2,562,312 | +0.46(+1.34%) |
Dec 19, 2019 | 34.43 | 35.07 | 34.42 | 34.54 | 817,215 | -0.03(-0.10%) |
Dec 18, 2019 | 33.85 | 34.70 | 33.58 | 34.58 | 788,676 | +1.09(+3.26%) |
Dec 17, 2019 | 33.25 | 33.70 | 33.15 | 33.49 | 647,649 | +0.24(+0.72%) |
Dec 16, 2019 | 33.80 | 34.12 | 33.23 | 33.25 | 583,392 | -0.22(-0.67%) |
Dec 13, 2019 | 33.89 | 33.92 | 33.07 | 33.47 | 536,192 | -0.21(-0.64%) |
Dec 12, 2019 | 33.13 | 34.10 | 32.99 | 33.68 | 565,018 | +0.70(+2.14%) |
Dec 11, 2019 | 32.75 | 33.41 | 32.50 | 32.98 | 449,647 | +0.10(+0.31%) |
Dec 10, 2019 | 32.86 | 33.17 | 32.51 | 32.88 | 386,740 | +0.07(+0.21%) |
Dec 09, 2019 | 32.55 | 33.11 | 31.88 | 32.81 | 578,725 | +0.26(+0.79%) |
Dec 06, 2019 | 32.98 | 33.73 | 32.45 | 32.55 | 604,375 | -0.09(-0.29%) |
Dec 05, 2019 | 31.76 | 32.68 | 31.76 | 32.64 | 471,871 | +0.89(+2.80%) |
Dec 04, 2019 | 31.20 | 32.14 | 31.11 | 31.75 | 631,434 | +0.60(+1.93%) |
Dec 03, 2019 | 30.81 | 31.34 | 30.80 | 31.15 | 850,191 | +0.16(+0.52%) |