Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 32.50 | 33.74 | 32.40 | 33.60 | 2,461,473 | +0.22(+0.66%) |
Feb 27, 2020 | 33.68 | 34.20 | 32.95 | 33.38 | 3,113,407 | -0.97(-2.82%) |
Feb 26, 2020 | 35.02 | 35.31 | 34.35 | 34.35 | 1,951,351 | -0.22(-0.64%) |
Feb 25, 2020 | 36.54 | 36.66 | 34.53 | 34.57 | 2,143,475 | -1.86(-5.11%) |
Feb 24, 2020 | 36.43 | 36.91 | 35.57 | 36.43 | 2,063,902 | -1.37(-3.63%) |
Feb 21, 2020 | 39.30 | 39.31 | 37.60 | 37.80 | 1,893,084 | -0.67(-1.75%) |
Feb 20, 2020 | 37.89 | 38.72 | 37.89 | 38.48 | 1,594,175 | +0.35(+0.92%) |
Feb 19, 2020 | 37.46 | 38.31 | 37.31 | 38.12 | 1,316,003 | +0.87(+2.32%) |
Feb 18, 2020 | 37.38 | 37.70 | 37.01 | 37.26 | 1,085,392 | -0.31(-0.82%) |
Feb 14, 2020 | 38.14 | 38.15 | 37.44 | 37.57 | 762,033 | -0.62(-1.63%) |
Feb 13, 2020 | 38.29 | 38.57 | 37.95 | 38.19 | 680,532 | -0.51(-1.31%) |
Feb 12, 2020 | 38.54 | 38.81 | 38.29 | 38.70 | 738,036 | +0.51(+1.32%) |
Feb 11, 2020 | 37.45 | 38.43 | 37.28 | 38.19 | 1,234,174 | +0.93(+2.50%) |
Feb 10, 2020 | 37.16 | 37.34 | 37.02 | 37.26 | 538,247 | -0.02(-0.06%) |
Feb 07, 2020 | 37.50 | 37.61 | 37.06 | 37.28 | 705,031 | -0.59(-1.55%) |
Feb 06, 2020 | 38.56 | 38.58 | 37.73 | 37.87 | 701,244 | -0.58(-1.51%) |
Feb 05, 2020 | 38.28 | 38.68 | 38.23 | 38.45 | 970,635 | +0.61(+1.61%) |
Feb 04, 2020 | 37.87 | 38.11 | 37.66 | 37.84 | 1,122,498 | +0.64(+1.72%) |
Feb 03, 2020 | 37.36 | 37.71 | 37.16 | 37.20 | 792,612 | +0.03(+0.08%) |
Jan 31, 2020 | 37.85 | 37.91 | 36.96 | 37.17 | 917,904 | -0.65(-1.71%) |
Jan 30, 2020 | 37.55 | 37.88 | 37.28 | 37.82 | 908,165 | -0.04(-0.12%) |
Jan 29, 2020 | 38.15 | 38.41 | 37.83 | 37.86 | 725,103 | -0.24(-0.64%) |
Jan 28, 2020 | 38.34 | 38.42 | 37.92 | 38.10 | 791,519 | +0.24(+0.64%) |
Jan 27, 2020 | 37.86 | 38.13 | 37.59 | 37.86 | 797,104 | -0.93(-2.40%) |
Jan 24, 2020 | 39.55 | 39.55 | 38.55 | 38.79 | 568,798 | -0.67(-1.69%) |
Jan 23, 2020 | 38.86 | 39.47 | 38.50 | 39.46 | 594,415 | +0.42(+1.07%) |
Jan 22, 2020 | 39.50 | 39.55 | 38.85 | 39.04 | 730,453 | -0.38(-0.97%) |
Jan 21, 2020 | 40.07 | 40.21 | 39.39 | 39.42 | 897,364 | -0.79(-1.97%) |
Jan 17, 2020 | 39.70 | 40.32 | 39.65 | 40.21 | 1,145,914 | +0.51(+1.29%) |
Jan 16, 2020 | 39.06 | 39.72 | 38.91 | 39.70 | 1,559,113 | +0.69(+1.77%) |
Jan 15, 2020 | 39.03 | 39.47 | 38.93 | 39.01 | 1,121,169 | -0.20(-0.50%) |
Jan 14, 2020 | 38.94 | 39.44 | 38.85 | 39.21 | 857,256 | +0.30(+0.77%) |
Jan 13, 2020 | 38.95 | 39.07 | 38.58 | 38.91 | 976,236 | -0.13(-0.34%) |
Jan 10, 2020 | 39.69 | 39.72 | 39.03 | 39.04 | 733,805 | -0.55(-1.39%) |
Jan 09, 2020 | 39.96 | 39.96 | 39.44 | 39.59 | 734,097 | -0.07(-0.17%) |
Jan 08, 2020 | 39.80 | 39.95 | 39.40 | 39.66 | 835,749 | -0.15(-0.39%) |
Jan 07, 2020 | 39.31 | 39.83 | 39.10 | 39.81 | 1,041,439 | +0.37(+0.93%) |
Jan 06, 2020 | 39.55 | 39.67 | 39.25 | 39.44 | 486,948 | -0.26(-0.66%) |
Jan 03, 2020 | 39.99 | 40.21 | 39.52 | 39.71 | 524,205 | -1.00(-2.45%) |
Jan 02, 2020 | 40.82 | 40.82 | 40.18 | 40.71 | 555,875 | +0.49(+1.22%) |
Dec 31, 2019 | 40.27 | 40.49 | 40.03 | 40.21 | 482,066 | -0.06(-0.15%) |
Dec 30, 2019 | 40.61 | 40.62 | 40.18 | 40.27 | 292,488 | -0.26(-0.65%) |
Dec 27, 2019 | 40.87 | 40.98 | 40.49 | 40.54 | 380,062 | -0.09(-0.22%) |
Dec 26, 2019 | 40.63 | 40.72 | 40.44 | 40.62 | 236,923 | +0.05(+0.13%) |
Dec 24, 2019 | 40.93 | 40.93 | 40.39 | 40.57 | 230,601 | -0.26(-0.63%) |
Dec 23, 2019 | 41.07 | 41.28 | 40.79 | 40.83 | 445,068 | -0.20(-0.48%) |
Dec 20, 2019 | 41.06 | 41.43 | 40.69 | 41.03 | 1,008,999 | +0.05(+0.13%) |
Dec 19, 2019 | 41.35 | 41.35 | 40.90 | 40.98 | 551,925 | -0.44(-1.06%) |
Dec 18, 2019 | 41.17 | 41.58 | 41.09 | 41.42 | 1,064,106 | +0.23(+0.57%) |
Dec 17, 2019 | 40.93 | 41.21 | 40.82 | 41.18 | 895,378 | +0.50(+1.23%) |
Dec 16, 2019 | 40.60 | 41.16 | 40.41 | 40.68 | 892,196 | +0.44(+1.09%) |
Dec 13, 2019 | 40.65 | 40.86 | 40.15 | 40.24 | 1,293,057 | -0.30(-0.74%) |
Dec 12, 2019 | 40.00 | 40.60 | 39.77 | 40.54 | 798,200 | +0.61(+1.52%) |
Dec 11, 2019 | 39.50 | 40.00 | 39.48 | 39.94 | 720,075 | +0.59(+1.51%) |
Dec 10, 2019 | 39.04 | 39.55 | 38.82 | 39.34 | 839,164 | +0.29(+0.73%) |
Dec 09, 2019 | 39.25 | 39.45 | 38.95 | 39.06 | 945,700 | -0.26(-0.67%) |
Dec 06, 2019 | 39.20 | 39.69 | 39.10 | 39.32 | 1,308,194 | +0.20(+0.51%) |
Dec 05, 2019 | 39.69 | 39.74 | 39.03 | 39.12 | 1,307,460 | -0.32(-0.82%) |
Dec 04, 2019 | 40.02 | 40.13 | 39.39 | 39.44 | 1,150,071 | -0.11(-0.28%) |
Dec 03, 2019 | 39.92 | 39.99 | 39.34 | 39.55 | 1,118,613 | -1.03(-2.55%) |