Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 32.97 | 33.67 | 32.37 | 33.21 | 643,002 | -0.71(-2.10%) |
Feb 27, 2020 | 35.13 | 35.87 | 33.90 | 33.92 | 496,676 | -1.76(-4.92%) |
Feb 26, 2020 | 36.57 | 36.73 | 35.60 | 35.68 | 285,528 | -0.59(-1.62%) |
Feb 25, 2020 | 38.55 | 38.55 | 36.24 | 36.27 | 409,171 | -2.31(-5.98%) |
Feb 24, 2020 | 38.89 | 38.89 | 38.04 | 38.58 | 292,996 | -1.26(-3.17%) |
Feb 21, 2020 | 39.91 | 40.22 | 39.53 | 39.84 | 294,169 | -0.18(-0.45%) |
Feb 20, 2020 | 39.39 | 40.15 | 39.39 | 40.02 | 269,144 | +0.35(+0.89%) |
Feb 19, 2020 | 39.71 | 40.10 | 39.56 | 39.67 | 167,408 | +0.06(+0.14%) |
Feb 18, 2020 | 39.44 | 39.70 | 39.20 | 39.61 | 309,433 | -0.01(-0.02%) |
Feb 14, 2020 | 39.91 | 40.07 | 39.39 | 39.62 | 162,093 | -0.24(-0.60%) |
Feb 13, 2020 | 39.78 | 40.12 | 39.48 | 39.86 | 171,718 | -0.23(-0.57%) |
Feb 12, 2020 | 39.26 | 40.26 | 39.13 | 40.09 | 270,298 | +1.06(+2.72%) |
Feb 11, 2020 | 39.05 | 39.72 | 38.85 | 39.02 | 185,402 | +0.31(+0.81%) |
Feb 10, 2020 | 38.87 | 38.91 | 38.50 | 38.71 | 194,655 | -0.41(-1.04%) |
Feb 07, 2020 | 39.62 | 39.70 | 38.85 | 39.12 | 149,138 | -0.67(-1.69%) |
Feb 06, 2020 | 40.73 | 40.73 | 39.79 | 39.79 | 214,488 | -0.81(-1.99%) |
Feb 05, 2020 | 41.66 | 41.66 | 40.16 | 40.60 | 510,119 | +0.62(+1.54%) |
Feb 04, 2020 | 40.66 | 40.85 | 39.94 | 39.98 | 313,719 | -0.05(-0.12%) |
Feb 03, 2020 | 39.06 | 40.21 | 39.01 | 40.03 | 642,279 | +1.12(+2.88%) |
Jan 31, 2020 | 40.05 | 40.21 | 38.90 | 38.91 | 338,089 | -1.26(-3.14%) |
Jan 30, 2020 | 40.06 | 40.47 | 39.28 | 40.17 | 255,603 | -0.13(-0.33%) |
Jan 29, 2020 | 40.60 | 40.84 | 40.28 | 40.30 | 402,549 | -0.19(-0.47%) |
Jan 28, 2020 | 40.48 | 40.83 | 40.10 | 40.49 | 394,982 | +0.33(+0.83%) |
Jan 27, 2020 | 40.09 | 40.37 | 39.58 | 40.16 | 387,236 | -0.66(-1.60%) |
Jan 24, 2020 | 41.63 | 41.63 | 40.41 | 40.82 | 347,147 | -0.61(-1.47%) |
Jan 23, 2020 | 41.05 | 41.74 | 40.77 | 41.42 | 540,866 | +0.12(+0.30%) |
Jan 22, 2020 | 41.20 | 41.77 | 41.17 | 41.30 | 331,204 | +0.39(+0.95%) |
Jan 21, 2020 | 40.87 | 41.05 | 40.39 | 40.91 | 501,256 | -0.28(-0.67%) |
Jan 17, 2020 | 41.02 | 41.38 | 40.96 | 41.19 | 368,107 | +0.37(+0.91%) |
Jan 16, 2020 | 40.64 | 41.04 | 40.37 | 40.82 | 337,564 | +0.52(+1.30%) |
Jan 15, 2020 | 40.00 | 40.65 | 40.00 | 40.29 | 272,375 | +0.17(+0.43%) |
Jan 14, 2020 | 40.30 | 40.54 | 40.04 | 40.12 | 367,960 | -0.04(-0.09%) |
Jan 13, 2020 | 40.14 | 40.28 | 39.90 | 40.16 | 389,018 | +0.02(+0.05%) |
Jan 10, 2020 | 40.35 | 40.37 | 39.92 | 40.14 | 223,392 | -0.20(-0.49%) |
Jan 09, 2020 | 40.49 | 40.49 | 40.21 | 40.34 | 320,193 | +0.12(+0.31%) |
Jan 08, 2020 | 40.20 | 40.46 | 40.01 | 40.22 | 232,091 | +0.07(+0.17%) |
Jan 07, 2020 | 40.22 | 40.40 | 40.04 | 40.15 | 253,090 | -0.20(-0.49%) |
Jan 06, 2020 | 39.95 | 40.43 | 39.76 | 40.35 | 344,817 | -0.02(-0.05%) |
Jan 03, 2020 | 39.74 | 40.55 | 39.71 | 40.37 | 395,280 | -0.04(-0.09%) |
Jan 02, 2020 | 40.52 | 40.68 | 40.01 | 40.41 | 453,341 | +0.15(+0.38%) |
Dec 31, 2019 | 40.12 | 40.47 | 40.06 | 40.26 | 373,584 | +0.01(+0.02%) |
Dec 30, 2019 | 39.91 | 40.36 | 39.59 | 40.25 | 506,136 | +0.39(+0.98%) |
Dec 27, 2019 | 40.29 | 40.37 | 39.83 | 39.86 | 210,753 | -0.28(-0.71%) |
Dec 26, 2019 | 40.12 | 40.52 | 40.00 | 40.14 | 303,626 | -0.06(-0.14%) |
Dec 24, 2019 | 40.29 | 40.51 | 40.10 | 40.20 | 125,335 | -0.12(-0.31%) |
Dec 23, 2019 | 40.45 | 40.59 | 39.74 | 40.32 | 307,576 | -0.09(-0.23%) |
Dec 20, 2019 | 39.88 | 40.43 | 39.81 | 40.42 | 1,586,073 | +0.63(+1.57%) |
Dec 19, 2019 | 39.34 | 39.94 | 39.17 | 39.79 | 342,228 | +0.54(+1.38%) |
Dec 18, 2019 | 39.68 | 39.68 | 39.16 | 39.25 | 454,394 | -0.45(-1.12%) |
Dec 17, 2019 | 39.79 | 39.85 | 39.19 | 39.70 | 478,684 | +0.06(+0.14%) |
Dec 16, 2019 | 39.59 | 40.13 | 39.59 | 39.64 | 750,974 | +0.30(+0.77%) |
Dec 13, 2019 | 38.96 | 39.49 | 38.67 | 39.34 | 546,475 | +0.27(+0.68%) |
Dec 12, 2019 | 37.95 | 39.23 | 37.85 | 39.07 | 410,874 | +1.09(+2.87%) |
Dec 11, 2019 | 37.60 | 38.09 | 37.59 | 37.98 | 382,900 | +0.35(+0.93%) |
Dec 10, 2019 | 37.92 | 38.26 | 37.55 | 37.63 | 363,721 | -0.35(-0.92%) |
Dec 09, 2019 | 37.43 | 38.30 | 37.14 | 37.98 | 734,260 | +0.55(+1.47%) |
Dec 06, 2019 | 37.15 | 37.57 | 35.96 | 37.43 | 1,325,752 | -0.65(-1.72%) |
Dec 05, 2019 | 37.89 | 38.16 | 37.80 | 38.09 | 480,887 | +0.34(+0.90%) |
Dec 04, 2019 | 37.44 | 38.09 | 37.20 | 37.74 | 414,984 | +0.55(+1.48%) |
Dec 03, 2019 | 36.89 | 37.33 | 36.68 | 37.20 | 308,462 | -0.14(-0.38%) |