Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 34.09 | 34.72 | 33.16 | 34.49 | 731,832 | -0.31(-0.88%) |
Feb 27, 2020 | 35.71 | 36.33 | 34.74 | 34.80 | 500,408 | -1.44(-3.97%) |
Feb 26, 2020 | 36.73 | 36.88 | 36.22 | 36.24 | 271,007 | -0.42(-1.16%) |
Feb 25, 2020 | 37.72 | 37.72 | 36.47 | 36.66 | 284,322 | -1.02(-2.69%) |
Feb 24, 2020 | 37.26 | 37.92 | 37.26 | 37.68 | 299,595 | -0.18(-0.48%) |
Feb 21, 2020 | 37.85 | 38.01 | 37.70 | 37.86 | 433,571 | +0.09(+0.24%) |
Feb 20, 2020 | 37.85 | 37.96 | 37.58 | 37.77 | 493,682 | -0.11(-0.29%) |
Feb 19, 2020 | 38.32 | 38.46 | 37.51 | 37.88 | 269,015 | -0.43(-1.13%) |
Feb 18, 2020 | 38.88 | 38.88 | 38.25 | 38.31 | 187,511 | -0.52(-1.35%) |
Feb 14, 2020 | 38.40 | 38.85 | 38.22 | 38.84 | 1,032,857 | +0.56(+1.46%) |
Feb 13, 2020 | 38.36 | 38.87 | 38.13 | 38.28 | 400,164 | -0.15(-0.39%) |
Feb 12, 2020 | 37.73 | 38.43 | 37.15 | 38.43 | 971,064 | +0.10(+0.26%) |
Feb 11, 2020 | 38.52 | 38.75 | 38.22 | 38.33 | 473,381 | -0.07(-0.20%) |
Feb 10, 2020 | 38.45 | 38.64 | 38.32 | 38.40 | 664,214 | +0.07(+0.17%) |
Feb 07, 2020 | 39.01 | 39.06 | 38.33 | 38.34 | 180,254 | -0.57(-1.45%) |
Feb 06, 2020 | 38.85 | 39.01 | 38.58 | 38.90 | 252,889 | +0.17(+0.45%) |
Feb 05, 2020 | 38.73 | 39.01 | 38.57 | 38.73 | 201,104 | +0.13(+0.34%) |
Feb 04, 2020 | 38.63 | 38.80 | 38.48 | 38.60 | 249,443 | +0.18(+0.48%) |
Feb 03, 2020 | 38.05 | 38.60 | 38.04 | 38.41 | 406,716 | +0.50(+1.32%) |
Jan 31, 2020 | 38.60 | 38.86 | 37.73 | 37.91 | 531,750 | -0.89(-2.29%) |
Jan 30, 2020 | 39.19 | 39.29 | 38.59 | 38.80 | 300,402 | -0.42(-1.06%) |
Jan 29, 2020 | 39.38 | 39.47 | 39.17 | 39.22 | 367,765 | -0.17(-0.44%) |
Jan 28, 2020 | 39.72 | 39.89 | 39.34 | 39.39 | 177,599 | -0.22(-0.57%) |
Jan 27, 2020 | 39.50 | 39.77 | 39.29 | 39.62 | 268,248 | -0.11(-0.27%) |
Jan 24, 2020 | 39.92 | 40.07 | 39.51 | 39.73 | 179,893 | -0.14(-0.35%) |
Jan 23, 2020 | 39.62 | 39.97 | 39.53 | 39.87 | 394,877 | +0.24(+0.61%) |
Jan 22, 2020 | 39.58 | 39.72 | 39.39 | 39.63 | 357,677 | +0.06(+0.15%) |
Jan 21, 2020 | 39.00 | 39.59 | 38.84 | 39.57 | 343,021 | +0.60(+1.54%) |
Jan 17, 2020 | 38.76 | 39.14 | 38.52 | 38.97 | 367,238 | +0.36(+0.93%) |
Jan 16, 2020 | 38.55 | 38.76 | 38.52 | 38.61 | 228,544 | +0.13(+0.35%) |
Jan 15, 2020 | 38.14 | 38.68 | 38.14 | 38.48 | 414,082 | +0.40(+1.05%) |
Jan 14, 2020 | 38.30 | 38.30 | 37.81 | 38.08 | 351,533 | -0.27(-0.72%) |
Jan 13, 2020 | 37.92 | 38.38 | 37.88 | 38.35 | 337,029 | +0.44(+1.16%) |
Jan 10, 2020 | 37.78 | 37.98 | 37.65 | 37.91 | 256,802 | +0.13(+0.35%) |
Jan 09, 2020 | 37.80 | 38.07 | 37.66 | 37.78 | 278,073 | -0.07(-0.18%) |
Jan 08, 2020 | 37.71 | 37.97 | 37.63 | 37.85 | 255,970 | +0.12(+0.31%) |
Jan 07, 2020 | 38.32 | 38.32 | 37.56 | 37.73 | 175,511 | -0.73(-1.90%) |
Jan 06, 2020 | 38.12 | 38.77 | 37.94 | 38.46 | 360,825 | +0.28(+0.74%) |
Jan 03, 2020 | 37.58 | 38.23 | 37.46 | 38.18 | 382,860 | +0.75(+2.00%) |
Jan 02, 2020 | 38.40 | 38.47 | 37.25 | 37.43 | 236,556 | -0.77(-2.00%) |
Dec 31, 2019 | 37.80 | 38.27 | 37.66 | 38.20 | 387,546 | +0.33(+0.88%) |
Dec 30, 2019 | 37.54 | 37.87 | 37.46 | 37.86 | 327,788 | +0.21(+0.55%) |
Dec 27, 2019 | 37.51 | 37.67 | 37.39 | 37.66 | 206,691 | +0.26(+0.69%) |
Dec 26, 2019 | 37.28 | 37.40 | 37.10 | 37.40 | 114,117 | +0.17(+0.47%) |
Dec 24, 2019 | 37.27 | 37.40 | 37.11 | 37.22 | 94,933 | -0.06(-0.16%) |
Dec 23, 2019 | 37.37 | 37.37 | 37.09 | 37.28 | 283,370 | -0.12(-0.33%) |
Dec 20, 2019 | 37.43 | 37.69 | 37.24 | 37.41 | 812,105 | +0.05(+0.13%) |
Dec 19, 2019 | 37.18 | 37.53 | 37.01 | 37.36 | 474,899 | +0.16(+0.43%) |
Dec 18, 2019 | 36.98 | 37.34 | 36.85 | 37.20 | 417,317 | +0.28(+0.77%) |
Dec 17, 2019 | 37.45 | 37.51 | 36.79 | 36.91 | 626,227 | -0.44(-1.18%) |
Dec 16, 2019 | 37.22 | 37.40 | 36.89 | 37.36 | 565,309 | +0.16(+0.43%) |
Dec 13, 2019 | 37.41 | 37.51 | 36.84 | 37.20 | 390,791 | -0.17(-0.45%) |
Dec 12, 2019 | 38.51 | 38.70 | 37.35 | 37.36 | 398,116 | -1.21(-3.13%) |
Dec 11, 2019 | 39.23 | 39.23 | 38.54 | 38.57 | 300,280 | -0.59(-1.51%) |
Dec 10, 2019 | 39.52 | 39.56 | 38.95 | 39.16 | 327,018 | -0.25(-0.63%) |
Dec 09, 2019 | 39.19 | 39.43 | 39.00 | 39.41 | 472,064 | +0.21(+0.55%) |
Dec 06, 2019 | 39.46 | 39.72 | 39.08 | 39.19 | 357,727 | -0.09(-0.23%) |
Dec 05, 2019 | 39.29 | 39.38 | 38.95 | 39.29 | 317,371 | +0.00(+0.00%) |
Dec 04, 2019 | 38.95 | 39.36 | 38.74 | 39.29 | 322,560 | +0.36(+0.93%) |
Dec 03, 2019 | 38.66 | 39.01 | 38.65 | 38.92 | 335,778 | +0.24(+0.62%) |