Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 33.29 | 34.61 | 32.68 | 33.52 | 594,247 | -1.37(-3.92%) |
Feb 27, 2020 | 35.73 | 36.89 | 34.88 | 34.88 | 447,885 | -1.60(-4.39%) |
Feb 26, 2020 | 37.13 | 37.30 | 36.21 | 36.48 | 301,218 | -0.35(-0.95%) |
Feb 25, 2020 | 38.08 | 38.20 | 36.55 | 36.83 | 247,265 | -1.24(-3.26%) |
Feb 24, 2020 | 38.04 | 38.23 | 37.63 | 38.07 | 246,330 | -0.75(-1.92%) |
Feb 21, 2020 | 39.43 | 39.43 | 38.71 | 38.82 | 197,600 | -0.73(-1.84%) |
Feb 20, 2020 | 38.94 | 39.58 | 38.94 | 39.55 | 145,809 | +0.54(+1.38%) |
Feb 19, 2020 | 39.31 | 39.41 | 38.95 | 39.01 | 219,499 | -0.14(-0.37%) |
Feb 18, 2020 | 39.49 | 39.49 | 38.92 | 39.15 | 166,568 | -0.51(-1.29%) |
Feb 14, 2020 | 39.84 | 39.97 | 39.47 | 39.66 | 210,395 | -0.27(-0.68%) |
Feb 13, 2020 | 39.41 | 39.94 | 39.41 | 39.93 | 171,404 | +0.32(+0.82%) |
Feb 12, 2020 | 39.84 | 39.91 | 39.32 | 39.61 | 201,853 | +0.15(+0.39%) |
Feb 11, 2020 | 39.56 | 39.94 | 39.35 | 39.46 | 301,545 | +0.13(+0.33%) |
Feb 10, 2020 | 39.05 | 39.33 | 38.83 | 39.33 | 278,054 | +0.12(+0.31%) |
Feb 07, 2020 | 39.56 | 39.72 | 39.03 | 39.20 | 181,578 | -0.55(-1.38%) |
Feb 06, 2020 | 40.36 | 40.42 | 39.70 | 39.75 | 138,593 | -0.40(-0.99%) |
Feb 05, 2020 | 39.59 | 40.25 | 39.50 | 40.15 | 250,936 | +0.93(+2.38%) |
Feb 04, 2020 | 39.45 | 39.55 | 39.18 | 39.21 | 218,367 | +0.40(+1.02%) |
Feb 03, 2020 | 38.41 | 38.91 | 38.41 | 38.82 | 424,584 | +0.74(+1.94%) |
Jan 31, 2020 | 38.63 | 38.64 | 38.00 | 38.08 | 321,322 | -0.81(-2.08%) |
Jan 30, 2020 | 38.09 | 39.28 | 38.06 | 38.89 | 215,071 | +0.56(+1.45%) |
Jan 29, 2020 | 39.04 | 39.29 | 38.32 | 38.33 | 309,727 | -0.58(-1.50%) |
Jan 28, 2020 | 39.45 | 39.45 | 38.90 | 38.92 | 245,859 | -0.14(-0.37%) |
Jan 27, 2020 | 38.87 | 39.55 | 38.58 | 39.06 | 446,908 | -0.49(-1.25%) |
Jan 24, 2020 | 40.22 | 40.67 | 38.81 | 39.56 | 379,401 | -0.42(-1.06%) |
Jan 23, 2020 | 39.83 | 40.10 | 39.53 | 39.98 | 423,459 | +0.14(+0.36%) |
Jan 22, 2020 | 39.85 | 40.00 | 39.61 | 39.83 | 226,789 | +0.01(+0.02%) |
Jan 21, 2020 | 40.35 | 40.52 | 39.80 | 39.83 | 287,097 | -0.81(-1.99%) |
Jan 17, 2020 | 40.91 | 40.91 | 40.45 | 40.63 | 247,779 | +0.00(+0.00%) |
Jan 16, 2020 | 40.33 | 40.84 | 40.02 | 40.63 | 340,848 | +0.65(+1.62%) |
Jan 15, 2020 | 40.39 | 40.49 | 39.80 | 39.99 | 316,230 | -0.47(-1.16%) |
Jan 14, 2020 | 40.27 | 40.59 | 40.07 | 40.45 | 334,175 | +0.15(+0.38%) |
Jan 13, 2020 | 39.90 | 40.31 | 39.59 | 40.30 | 258,324 | +0.48(+1.20%) |
Jan 10, 2020 | 39.97 | 40.27 | 39.67 | 39.83 | 216,848 | -0.29(-0.72%) |
Jan 09, 2020 | 40.32 | 40.32 | 39.62 | 40.11 | 292,639 | +0.02(+0.04%) |
Jan 08, 2020 | 39.77 | 40.23 | 39.76 | 40.09 | 322,640 | +0.31(+0.77%) |
Jan 07, 2020 | 40.23 | 40.41 | 39.74 | 39.79 | 224,699 | -0.58(-1.43%) |
Jan 06, 2020 | 40.60 | 40.60 | 40.16 | 40.36 | 338,368 | -0.60(-1.47%) |
Jan 03, 2020 | 40.56 | 41.04 | 40.40 | 40.97 | 384,083 | -0.04(-0.11%) |
Jan 02, 2020 | 41.25 | 41.25 | 40.73 | 41.01 | 235,633 | -0.14(-0.35%) |
Dec 31, 2019 | 40.93 | 41.25 | 40.90 | 41.15 | 327,538 | +0.25(+0.61%) |
Dec 30, 2019 | 41.19 | 41.20 | 40.83 | 40.90 | 356,521 | -0.20(-0.48%) |
Dec 27, 2019 | 41.21 | 41.41 | 41.01 | 41.10 | 227,634 | -0.21(-0.52%) |
Dec 26, 2019 | 41.49 | 41.52 | 40.74 | 41.32 | 217,516 | -0.18(-0.43%) |
Dec 24, 2019 | 41.38 | 41.59 | 41.12 | 41.49 | 153,991 | +0.11(+0.26%) |
Dec 23, 2019 | 41.51 | 41.51 | 41.09 | 41.39 | 482,974 | -0.05(-0.13%) |
Dec 20, 2019 | 41.44 | 41.62 | 41.35 | 41.44 | 1,983,667 | +0.16(+0.39%) |
Dec 19, 2019 | 41.48 | 41.55 | 41.13 | 41.28 | 422,133 | -0.03(-0.06%) |
Dec 18, 2019 | 41.16 | 41.41 | 40.99 | 41.31 | 388,884 | +0.25(+0.61%) |
Dec 17, 2019 | 40.59 | 41.17 | 40.44 | 41.06 | 283,114 | +0.47(+1.17%) |
Dec 16, 2019 | 40.37 | 40.90 | 40.22 | 40.58 | 295,200 | +0.64(+1.61%) |
Dec 13, 2019 | 40.13 | 40.38 | 39.64 | 39.94 | 217,017 | -0.40(-1.00%) |
Dec 12, 2019 | 39.34 | 40.57 | 39.31 | 40.34 | 400,487 | +1.15(+2.92%) |
Dec 11, 2019 | 39.07 | 39.23 | 38.96 | 39.19 | 247,227 | +0.12(+0.30%) |
Dec 10, 2019 | 38.99 | 39.16 | 38.87 | 39.08 | 169,938 | -0.01(-0.02%) |
Dec 09, 2019 | 38.99 | 39.18 | 37.70 | 39.09 | 291,614 | +0.17(+0.44%) |
Dec 06, 2019 | 38.83 | 39.22 | 38.72 | 38.92 | 320,610 | +0.56(+1.46%) |
Dec 05, 2019 | 38.58 | 38.81 | 38.28 | 38.36 | 275,617 | -0.08(-0.21%) |
Dec 04, 2019 | 37.92 | 38.65 | 37.92 | 38.44 | 442,758 | +0.72(+1.91%) |
Dec 03, 2019 | 37.98 | 38.09 | 37.47 | 37.72 | 255,395 | -0.65(-1.69%) |