Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 35.35 | 36.41 | 34.90 | 35.75 | 306,340 | -0.51(-1.41%) |
Feb 27, 2020 | 37.29 | 38.03 | 36.21 | 36.26 | 257,358 | -1.63(-4.31%) |
Feb 26, 2020 | 38.44 | 39.02 | 37.69 | 37.90 | 177,867 | -0.37(-0.97%) |
Feb 25, 2020 | 37.80 | 38.54 | 37.58 | 38.27 | 392,027 | +0.48(+1.28%) |
Feb 24, 2020 | 37.18 | 37.93 | 36.81 | 37.79 | 164,222 | -0.32(-0.83%) |
Feb 21, 2020 | 38.62 | 38.79 | 38.04 | 38.10 | 124,390 | -0.68(-1.75%) |
Feb 20, 2020 | 38.57 | 39.08 | 38.36 | 38.78 | 159,558 | +0.12(+0.31%) |
Feb 19, 2020 | 38.07 | 39.36 | 37.83 | 38.66 | 307,220 | +0.69(+1.81%) |
Feb 18, 2020 | 37.91 | 38.32 | 37.31 | 37.97 | 223,564 | -0.13(-0.34%) |
Feb 14, 2020 | 37.92 | 38.18 | 37.45 | 38.10 | 345,037 | +0.47(+1.26%) |
Feb 13, 2020 | 37.79 | 39.36 | 36.27 | 37.63 | 634,308 | -3.54(-8.61%) |
Feb 12, 2020 | 41.24 | 41.83 | 40.86 | 41.17 | 266,782 | +0.27(+0.66%) |
Feb 11, 2020 | 41.27 | 41.57 | 40.83 | 40.90 | 117,886 | -0.05(-0.11%) |
Feb 10, 2020 | 40.84 | 41.05 | 40.27 | 40.95 | 114,769 | +0.12(+0.30%) |
Feb 07, 2020 | 41.14 | 41.18 | 40.57 | 40.83 | 109,515 | -0.52(-1.26%) |
Feb 06, 2020 | 41.26 | 41.71 | 41.09 | 41.35 | 137,886 | +0.28(+0.68%) |
Feb 05, 2020 | 41.10 | 41.44 | 40.47 | 41.07 | 129,702 | +0.33(+0.82%) |
Feb 04, 2020 | 40.50 | 40.95 | 40.24 | 40.74 | 108,224 | +0.83(+2.07%) |
Feb 03, 2020 | 40.38 | 40.71 | 39.87 | 39.91 | 140,878 | -0.29(-0.72%) |
Jan 31, 2020 | 40.89 | 40.97 | 40.05 | 40.20 | 131,396 | -0.83(-2.01%) |
Jan 30, 2020 | 40.63 | 41.17 | 40.57 | 41.02 | 89,557 | -0.06(-0.14%) |
Jan 29, 2020 | 41.11 | 41.33 | 40.64 | 41.08 | 75,237 | -0.01(-0.02%) |
Jan 28, 2020 | 41.05 | 41.75 | 40.88 | 41.09 | 151,675 | +0.29(+0.70%) |
Jan 27, 2020 | 40.38 | 41.45 | 40.36 | 40.80 | 128,151 | -0.27(-0.65%) |
Jan 24, 2020 | 41.65 | 41.71 | 40.58 | 41.07 | 122,126 | -0.45(-1.09%) |
Jan 23, 2020 | 41.05 | 41.69 | 40.86 | 41.52 | 118,042 | +0.24(+0.58%) |
Jan 22, 2020 | 41.37 | 41.75 | 41.14 | 41.28 | 92,570 | -0.04(-0.09%) |
Jan 21, 2020 | 41.54 | 41.73 | 40.75 | 41.32 | 139,252 | -0.48(-1.15%) |
Jan 17, 2020 | 41.86 | 42.04 | 41.48 | 41.80 | 125,252 | +0.19(+0.47%) |
Jan 16, 2020 | 41.36 | 41.87 | 41.30 | 41.61 | 138,407 | +0.42(+1.01%) |
Jan 15, 2020 | 40.95 | 41.61 | 40.93 | 41.19 | 134,226 | +0.00(+0.00%) |
Jan 14, 2020 | 40.56 | 41.40 | 40.31 | 41.19 | 142,091 | +0.56(+1.37%) |
Jan 13, 2020 | 40.00 | 40.68 | 39.98 | 40.63 | 98,440 | +0.64(+1.60%) |
Jan 10, 2020 | 40.05 | 40.18 | 39.72 | 39.99 | 98,736 | -0.07(-0.19%) |
Jan 09, 2020 | 40.43 | 40.60 | 39.98 | 40.07 | 109,020 | -0.19(-0.46%) |
Jan 08, 2020 | 40.05 | 40.55 | 39.99 | 40.25 | 125,083 | +0.10(+0.25%) |
Jan 07, 2020 | 39.74 | 40.38 | 39.73 | 40.15 | 114,987 | +0.30(+0.74%) |
Jan 06, 2020 | 39.70 | 40.15 | 39.49 | 39.86 | 142,382 | -0.16(-0.39%) |
Jan 03, 2020 | 39.07 | 40.38 | 39.02 | 40.01 | 210,191 | +0.39(+0.98%) |
Jan 02, 2020 | 39.99 | 40.24 | 39.02 | 39.62 | 244,661 | -0.16(-0.40%) |
Dec 31, 2019 | 39.55 | 39.92 | 39.29 | 39.78 | 123,851 | +0.12(+0.30%) |
Dec 30, 2019 | 40.12 | 40.12 | 39.36 | 39.66 | 109,240 | -0.41(-1.02%) |
Dec 27, 2019 | 40.31 | 40.46 | 40.03 | 40.07 | 79,010 | -0.25(-0.62%) |
Dec 26, 2019 | 39.55 | 40.43 | 39.54 | 40.32 | 85,746 | +0.68(+1.71%) |
Dec 24, 2019 | 39.91 | 40.24 | 39.51 | 39.64 | 86,340 | -0.19(-0.49%) |
Dec 23, 2019 | 39.59 | 40.11 | 39.35 | 39.84 | 132,982 | +0.07(+0.19%) |
Dec 20, 2019 | 39.44 | 40.02 | 39.24 | 39.76 | 472,769 | +0.38(+0.97%) |
Dec 19, 2019 | 39.62 | 39.71 | 39.18 | 39.38 | 150,949 | -0.29(-0.72%) |
Dec 18, 2019 | 39.45 | 40.06 | 39.33 | 39.67 | 144,646 | +0.24(+0.61%) |
Dec 17, 2019 | 39.02 | 39.77 | 38.63 | 39.43 | 167,042 | +0.40(+1.02%) |
Dec 16, 2019 | 39.57 | 39.81 | 38.86 | 39.03 | 161,347 | -0.24(-0.61%) |
Dec 13, 2019 | 39.26 | 39.61 | 38.90 | 39.27 | 107,251 | -0.06(-0.17%) |
Dec 12, 2019 | 38.99 | 39.79 | 38.90 | 39.34 | 146,790 | +0.22(+0.57%) |
Dec 11, 2019 | 39.15 | 39.44 | 38.93 | 39.11 | 161,211 | -0.02(-0.05%) |
Dec 10, 2019 | 39.43 | 39.91 | 38.96 | 39.13 | 206,892 | -0.25(-0.64%) |
Dec 09, 2019 | 40.07 | 40.11 | 39.23 | 39.38 | 153,243 | -0.84(-2.10%) |
Dec 06, 2019 | 40.47 | 40.76 | 39.84 | 40.23 | 190,681 | +0.25(+0.63%) |
Dec 05, 2019 | 40.57 | 40.75 | 39.86 | 39.98 | 246,196 | -0.45(-1.12%) |
Dec 04, 2019 | 39.94 | 40.94 | 39.77 | 40.43 | 323,208 | +0.77(+1.94%) |
Dec 03, 2019 | 38.45 | 39.99 | 38.36 | 39.66 | 291,405 | +0.71(+1.83%) |