Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 28.77 | 30.03 | 28.43 | 29.74 | 1,672,763 | -0.81(-2.64%) |
Feb 27, 2020 | 31.51 | 33.07 | 30.46 | 30.55 | 1,039,245 | -2.33(-7.10%) |
Feb 26, 2020 | 33.96 | 34.56 | 32.73 | 32.89 | 778,048 | -0.80(-2.37%) |
Feb 25, 2020 | 36.41 | 36.45 | 33.49 | 33.68 | 888,924 | -2.49(-6.88%) |
Feb 24, 2020 | 36.11 | 36.59 | 35.77 | 36.17 | 455,905 | -2.27(-5.91%) |
Feb 21, 2020 | 39.04 | 39.06 | 38.19 | 38.44 | 474,558 | -0.88(-2.24%) |
Feb 20, 2020 | 38.93 | 39.46 | 38.32 | 39.33 | 345,026 | +0.16(+0.42%) |
Feb 19, 2020 | 39.04 | 39.49 | 38.90 | 39.16 | 173,927 | +0.38(+0.98%) |
Feb 18, 2020 | 38.77 | 39.00 | 38.29 | 38.78 | 142,200 | -0.17(-0.45%) |
Feb 14, 2020 | 39.30 | 39.30 | 38.15 | 38.95 | 220,626 | -0.30(-0.76%) |
Feb 13, 2020 | 38.65 | 39.38 | 38.58 | 39.25 | 205,172 | +0.20(+0.52%) |
Feb 12, 2020 | 38.99 | 39.12 | 38.68 | 39.05 | 383,050 | +0.53(+1.36%) |
Feb 11, 2020 | 38.42 | 38.96 | 38.24 | 38.52 | 133,665 | +0.49(+1.28%) |
Feb 10, 2020 | 37.43 | 38.04 | 37.39 | 38.04 | 214,102 | +0.46(+1.21%) |
Feb 07, 2020 | 38.24 | 38.24 | 37.36 | 37.58 | 358,492 | -0.95(-2.46%) |
Feb 06, 2020 | 38.94 | 39.02 | 38.45 | 38.53 | 303,150 | -0.13(-0.35%) |
Feb 05, 2020 | 38.33 | 38.79 | 37.99 | 38.66 | 434,650 | +1.11(+2.97%) |
Feb 04, 2020 | 37.35 | 37.78 | 37.28 | 37.55 | 476,869 | +1.10(+3.02%) |
Feb 03, 2020 | 36.14 | 36.72 | 36.12 | 36.45 | 579,589 | +0.79(+2.21%) |
Jan 31, 2020 | 36.91 | 36.91 | 35.46 | 35.66 | 349,207 | -1.54(-4.14%) |
Jan 30, 2020 | 36.69 | 37.25 | 36.31 | 37.20 | 385,460 | -0.03(-0.09%) |
Jan 29, 2020 | 37.75 | 37.92 | 37.21 | 37.23 | 273,397 | -0.42(-1.12%) |
Jan 28, 2020 | 37.47 | 37.85 | 37.34 | 37.66 | 310,905 | +0.64(+1.74%) |
Jan 27, 2020 | 36.72 | 37.46 | 36.56 | 37.01 | 455,289 | -0.83(-2.20%) |
Jan 24, 2020 | 39.11 | 39.11 | 37.37 | 37.84 | 508,671 | -1.02(-2.63%) |
Jan 23, 2020 | 38.70 | 39.07 | 37.94 | 38.86 | 274,852 | -0.04(-0.11%) |
Jan 22, 2020 | 39.18 | 39.38 | 38.74 | 38.91 | 375,381 | -0.02(-0.05%) |
Jan 21, 2020 | 39.30 | 39.34 | 38.83 | 38.93 | 192,641 | -0.69(-1.74%) |
Jan 17, 2020 | 40.20 | 40.22 | 39.44 | 39.62 | 403,102 | -0.25(-0.62%) |
Jan 16, 2020 | 39.40 | 39.97 | 39.33 | 39.87 | 492,848 | +1.04(+2.68%) |
Jan 15, 2020 | 38.30 | 39.12 | 38.30 | 38.83 | 703,206 | +0.34(+0.89%) |
Jan 14, 2020 | 37.83 | 38.94 | 37.76 | 38.48 | 806,535 | +0.30(+0.79%) |
Jan 13, 2020 | 37.74 | 38.23 | 37.36 | 38.18 | 497,856 | +0.49(+1.29%) |
Jan 10, 2020 | 38.04 | 38.08 | 37.45 | 37.70 | 385,944 | -0.35(-0.91%) |
Jan 09, 2020 | 38.30 | 38.42 | 37.90 | 38.04 | 586,258 | +0.06(+0.17%) |
Jan 08, 2020 | 37.69 | 38.25 | 37.69 | 37.98 | 1,064,468 | +0.29(+0.78%) |
Jan 07, 2020 | 37.72 | 37.93 | 37.44 | 37.69 | 208,834 | -0.27(-0.72%) |
Jan 06, 2020 | 37.28 | 38.03 | 37.16 | 37.96 | 517,763 | +0.09(+0.25%) |
Jan 03, 2020 | 37.23 | 37.98 | 37.23 | 37.86 | 301,367 | -0.30(-0.78%) |
Jan 02, 2020 | 38.60 | 38.61 | 37.49 | 38.16 | 653,330 | +0.01(+0.03%) |
Dec 31, 2019 | 37.84 | 38.42 | 37.71 | 38.15 | 685,092 | +0.11(+0.30%) |
Dec 30, 2019 | 38.27 | 38.34 | 37.65 | 38.04 | 289,680 | -0.14(-0.38%) |
Dec 27, 2019 | 38.78 | 38.79 | 38.02 | 38.18 | 368,181 | -0.42(-1.09%) |
Dec 26, 2019 | 38.67 | 38.72 | 38.46 | 38.60 | 195,659 | +0.03(+0.08%) |
Dec 24, 2019 | 38.49 | 38.57 | 38.32 | 38.57 | 127,369 | +0.14(+0.38%) |
Dec 23, 2019 | 38.41 | 38.45 | 38.02 | 38.43 | 224,618 | +0.15(+0.40%) |
Dec 20, 2019 | 38.38 | 38.49 | 38.20 | 38.27 | 236,225 | +0.14(+0.36%) |
Dec 19, 2019 | 37.93 | 38.14 | 37.80 | 38.14 | 135,528 | +0.28(+0.73%) |
Dec 18, 2019 | 37.87 | 37.97 | 37.55 | 37.86 | 305,551 | +0.16(+0.43%) |
Dec 17, 2019 | 37.47 | 37.70 | 37.27 | 37.70 | 310,106 | +0.36(+0.95%) |
Dec 16, 2019 | 37.45 | 37.76 | 37.29 | 37.34 | 531,079 | +0.52(+1.41%) |
Dec 13, 2019 | 37.04 | 37.49 | 36.50 | 36.82 | 510,877 | -0.29(-0.79%) |
Dec 12, 2019 | 36.57 | 37.61 | 36.37 | 37.11 | 414,091 | +0.60(+1.64%) |
Dec 11, 2019 | 36.57 | 36.72 | 36.22 | 36.51 | 276,102 | -0.00(-0.01%) |
Dec 10, 2019 | 36.45 | 36.67 | 36.22 | 36.52 | 228,663 | +0.05(+0.15%) |
Dec 09, 2019 | 36.59 | 36.76 | 36.44 | 36.47 | 317,538 | -0.16(-0.45%) |
Dec 06, 2019 | 36.49 | 36.87 | 36.49 | 36.63 | 535,956 | +0.84(+2.35%) |
Dec 05, 2019 | 36.00 | 36.09 | 35.56 | 35.79 | 231,079 | +0.05(+0.14%) |
Dec 04, 2019 | 35.57 | 35.90 | 35.51 | 35.74 | 235,679 | +0.51(+1.45%) |
Dec 03, 2019 | 34.88 | 35.26 | 34.54 | 35.23 | 424,879 | -0.23(-0.66%) |