Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 31.23 | 31.41 | 29.91 | 30.27 | 1,259,044 | -1.73(-5.41%) |
Feb 27, 2020 | 33.15 | 33.57 | 31.97 | 32.00 | 777,633 | -1.47(-4.38%) |
Feb 26, 2020 | 34.91 | 35.14 | 33.37 | 33.46 | 1,036,590 | -1.29(-3.72%) |
Feb 25, 2020 | 36.00 | 36.00 | 34.73 | 34.76 | 573,036 | -1.28(-3.54%) |
Feb 24, 2020 | 36.62 | 36.62 | 35.99 | 36.03 | 644,974 | -0.97(-2.62%) |
Feb 21, 2020 | 37.21 | 37.43 | 36.81 | 37.00 | 578,306 | -0.15(-0.39%) |
Feb 20, 2020 | 36.93 | 37.23 | 36.78 | 37.15 | 472,368 | +0.14(+0.37%) |
Feb 19, 2020 | 37.41 | 37.56 | 37.01 | 37.01 | 427,536 | -0.44(-1.17%) |
Feb 18, 2020 | 37.29 | 37.50 | 37.14 | 37.45 | 819,217 | +0.22(+0.60%) |
Feb 14, 2020 | 37.07 | 37.31 | 36.90 | 37.23 | 477,041 | +0.27(+0.74%) |
Feb 13, 2020 | 36.36 | 37.01 | 36.13 | 36.95 | 537,491 | +0.54(+1.48%) |
Feb 12, 2020 | 36.53 | 36.63 | 35.93 | 36.41 | 532,437 | -0.06(-0.16%) |
Feb 11, 2020 | 36.62 | 36.82 | 36.45 | 36.47 | 632,883 | -0.09(-0.23%) |
Feb 10, 2020 | 36.53 | 36.79 | 36.28 | 36.56 | 611,133 | +0.15(+0.40%) |
Feb 07, 2020 | 36.34 | 36.59 | 35.85 | 36.41 | 790,052 | +0.14(+0.38%) |
Feb 06, 2020 | 36.00 | 36.37 | 34.77 | 36.27 | 895,275 | +0.15(+0.40%) |
Feb 05, 2020 | 35.86 | 36.26 | 35.77 | 36.13 | 673,593 | +0.33(+0.93%) |
Feb 04, 2020 | 36.45 | 36.45 | 35.68 | 35.79 | 601,948 | -0.55(-1.51%) |
Feb 03, 2020 | 35.49 | 36.46 | 35.41 | 36.34 | 904,560 | +0.93(+2.61%) |
Jan 31, 2020 | 36.08 | 36.27 | 35.02 | 35.42 | 1,971,748 | -0.77(-2.13%) |
Jan 30, 2020 | 36.21 | 36.39 | 35.70 | 36.19 | 541,432 | -0.09(-0.26%) |
Jan 29, 2020 | 36.94 | 36.94 | 36.09 | 36.28 | 627,450 | -0.70(-1.90%) |
Jan 28, 2020 | 36.95 | 37.18 | 36.90 | 36.99 | 625,071 | +0.10(+0.28%) |
Jan 27, 2020 | 36.93 | 37.29 | 36.26 | 36.88 | 613,871 | -0.12(-0.32%) |
Jan 24, 2020 | 37.28 | 37.34 | 36.68 | 37.00 | 476,224 | -0.29(-0.78%) |
Jan 23, 2020 | 37.27 | 37.34 | 36.88 | 37.29 | 580,091 | +0.02(+0.05%) |
Jan 22, 2020 | 37.41 | 37.48 | 37.11 | 37.28 | 499,116 | -0.06(-0.16%) |
Jan 21, 2020 | 37.78 | 37.83 | 37.23 | 37.34 | 501,452 | -0.42(-1.11%) |
Jan 17, 2020 | 38.06 | 38.06 | 37.50 | 37.76 | 422,792 | -0.25(-0.65%) |
Jan 16, 2020 | 37.88 | 38.25 | 37.78 | 38.01 | 497,092 | +0.26(+0.68%) |
Jan 15, 2020 | 37.18 | 37.81 | 37.03 | 37.75 | 630,687 | +0.63(+1.69%) |
Jan 14, 2020 | 37.02 | 37.14 | 36.77 | 37.12 | 526,431 | +0.08(+0.21%) |
Jan 13, 2020 | 36.70 | 37.08 | 36.67 | 37.05 | 622,570 | +0.34(+0.93%) |
Jan 10, 2020 | 36.43 | 36.71 | 36.27 | 36.70 | 415,559 | +0.26(+0.71%) |
Jan 09, 2020 | 36.57 | 36.67 | 36.36 | 36.45 | 860,993 | -0.12(-0.33%) |
Jan 08, 2020 | 36.51 | 36.86 | 36.06 | 36.57 | 958,754 | -0.63(-1.71%) |
Jan 07, 2020 | 37.34 | 37.56 | 36.99 | 37.20 | 643,175 | -0.24(-0.64%) |
Jan 06, 2020 | 37.66 | 37.97 | 37.32 | 37.44 | 659,983 | -0.42(-1.11%) |
Jan 03, 2020 | 37.71 | 38.24 | 37.71 | 37.86 | 874,634 | -0.09(-0.23%) |
Jan 02, 2020 | 38.21 | 38.29 | 37.59 | 37.95 | 654,721 | -0.26(-0.67%) |
Dec 31, 2019 | 37.80 | 38.37 | 37.64 | 38.20 | 685,054 | +0.35(+0.93%) |
Dec 30, 2019 | 37.50 | 37.89 | 37.45 | 37.85 | 403,373 | +0.25(+0.66%) |
Dec 27, 2019 | 37.62 | 37.65 | 37.36 | 37.60 | 438,308 | -0.02(-0.05%) |
Dec 26, 2019 | 37.90 | 37.95 | 37.27 | 37.62 | 587,546 | -0.15(-0.39%) |
Dec 24, 2019 | 38.06 | 38.12 | 37.66 | 37.77 | 307,994 | -0.33(-0.88%) |
Dec 23, 2019 | 38.96 | 38.96 | 37.65 | 38.10 | 583,122 | -0.87(-2.22%) |
Dec 20, 2019 | 38.72 | 39.11 | 38.55 | 38.97 | 2,048,630 | +0.40(+1.04%) |
Dec 19, 2019 | 38.89 | 39.22 | 38.56 | 38.56 | 1,089,583 | -0.31(-0.79%) |
Dec 18, 2019 | 38.15 | 39.01 | 37.84 | 38.87 | 886,704 | +0.59(+1.55%) |
Dec 17, 2019 | 37.72 | 38.46 | 37.72 | 38.28 | 1,118,602 | +0.54(+1.42%) |
Dec 16, 2019 | 37.07 | 37.79 | 36.79 | 37.74 | 1,052,371 | +0.67(+1.81%) |
Dec 13, 2019 | 36.86 | 37.15 | 36.62 | 37.07 | 662,357 | +0.26(+0.69%) |
Dec 12, 2019 | 36.60 | 37.04 | 36.44 | 36.81 | 476,720 | +0.15(+0.42%) |
Dec 11, 2019 | 36.49 | 36.68 | 36.18 | 36.66 | 500,340 | +0.22(+0.61%) |
Dec 10, 2019 | 36.01 | 36.44 | 35.95 | 36.44 | 593,693 | +0.37(+1.04%) |
Dec 09, 2019 | 36.53 | 36.58 | 35.92 | 36.07 | 1,110,492 | -0.30(-0.82%) |
Dec 06, 2019 | 36.47 | 36.61 | 36.07 | 36.36 | 1,512,685 | +0.13(+0.35%) |
Dec 05, 2019 | 35.29 | 36.37 | 35.28 | 36.24 | 4,810,544 | +0.03(+0.07%) |
Dec 04, 2019 | 35.90 | 36.30 | 35.79 | 36.21 | 345,031 | +0.43(+1.21%) |
Dec 03, 2019 | 36.03 | 36.03 | 35.55 | 35.78 | 366,030 | -0.21(-0.59%) |