Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 36.33 | 37.60 | 35.84 | 36.92 | 494,400 | -0.07(-0.19%) |
Feb 27, 2020 | 35.37 | 37.73 | 35.00 | 36.99 | 610,832 | +0.13(+0.35%) |
Feb 26, 2020 | 36.55 | 37.50 | 36.00 | 36.86 | 433,295 | +0.07(+0.19%) |
Feb 25, 2020 | 37.23 | 37.69 | 36.29 | 36.79 | 460,787 | -0.44(-1.18%) |
Feb 24, 2020 | 34.86 | 37.60 | 34.63 | 37.23 | 337,281 | +0.27(+0.73%) |
Feb 21, 2020 | 36.29 | 37.20 | 35.54 | 36.96 | 470,800 | +0.35(+0.96%) |
Feb 20, 2020 | 36.00 | 37.28 | 35.76 | 36.61 | 338,609 | +0.01(+0.03%) |
Feb 19, 2020 | 33.71 | 36.73 | 33.68 | 36.60 | 824,012 | +3.20(+9.58%) |
Feb 18, 2020 | 34.25 | 34.80 | 33.16 | 33.40 | 1,019,455 | -0.87(-2.54%) |
Feb 14, 2020 | 33.50 | 36.98 | 33.50 | 34.27 | 2,504,900 | -3.39(-9.00%) |
Feb 13, 2020 | 36.82 | 38.10 | 36.69 | 37.66 | 716,037 | +0.84(+2.28%) |
Feb 12, 2020 | 36.92 | 37.18 | 36.56 | 36.82 | 318,407 | +0.26(+0.71%) |
Feb 11, 2020 | 36.47 | 37.18 | 36.10 | 36.56 | 281,189 | +0.21(+0.58%) |
Feb 10, 2020 | 35.64 | 36.95 | 35.64 | 36.35 | 398,835 | +0.69(+1.93%) |
Feb 07, 2020 | 35.51 | 36.13 | 35.50 | 35.66 | 333,700 | -0.10(-0.28%) |
Feb 06, 2020 | 36.09 | 36.54 | 35.49 | 35.76 | 144,701 | -0.28(-0.78%) |
Feb 05, 2020 | 36.96 | 37.05 | 35.26 | 36.04 | 387,152 | -0.59(-1.61%) |
Feb 04, 2020 | 36.97 | 37.55 | 36.55 | 36.63 | 256,144 | +0.06(+0.16%) |
Feb 03, 2020 | 36.92 | 37.78 | 36.43 | 36.57 | 138,150 | -0.33(-0.89%) |
Jan 31, 2020 | 37.63 | 37.72 | 36.04 | 36.90 | 364,000 | -0.44(-1.18%) |
Jan 30, 2020 | 38.16 | 38.40 | 36.45 | 37.34 | 186,213 | -0.67(-1.76%) |
Jan 29, 2020 | 38.70 | 38.70 | 37.50 | 38.01 | 248,033 | -0.45(-1.17%) |
Jan 28, 2020 | 38.87 | 39.65 | 37.76 | 38.46 | 214,356 | -0.19(-0.49%) |
Jan 27, 2020 | 38.44 | 39.75 | 38.06 | 38.65 | 226,638 | -0.79(-2.00%) |
Jan 24, 2020 | 39.69 | 40.28 | 39.02 | 39.44 | 193,500 | +0.07(+0.18%) |
Jan 23, 2020 | 39.03 | 39.60 | 38.74 | 39.37 | 218,423 | +0.55(+1.42%) |
Jan 22, 2020 | 39.24 | 39.56 | 38.33 | 38.82 | 256,633 | -0.27(-0.69%) |
Jan 21, 2020 | 39.82 | 40.07 | 38.77 | 39.09 | 197,887 | -0.71(-1.78%) |
Jan 17, 2020 | 39.94 | 40.36 | 39.44 | 39.80 | 332,200 | -0.33(-0.82%) |
Jan 16, 2020 | 40.71 | 40.85 | 39.70 | 40.13 | 259,560 | -0.44(-1.08%) |
Jan 15, 2020 | 40.96 | 41.13 | 40.28 | 40.57 | 239,541 | -0.35(-0.86%) |
Jan 14, 2020 | 41.40 | 41.69 | 40.40 | 40.92 | 166,105 | -0.81(-1.94%) |
Jan 13, 2020 | 41.52 | 42.36 | 41.42 | 41.73 | 257,825 | +0.26(+0.63%) |
Jan 10, 2020 | 41.84 | 42.20 | 41.06 | 41.47 | 383,000 | +0.12(+0.29%) |
Jan 09, 2020 | 42.65 | 42.90 | 39.86 | 41.35 | 724,266 | -0.72(-1.71%) |
Jan 08, 2020 | 40.94 | 42.68 | 40.77 | 42.07 | 374,994 | +1.11(+2.71%) |
Jan 07, 2020 | 41.22 | 41.22 | 40.79 | 40.96 | 191,257 | -0.37(-0.90%) |
Jan 06, 2020 | 40.85 | 41.43 | 40.46 | 41.33 | 243,461 | +0.15(+0.36%) |
Jan 03, 2020 | 40.07 | 41.76 | 39.86 | 41.18 | 135,800 | +0.41(+1.01%) |
Jan 02, 2020 | 39.03 | 41.23 | 38.96 | 40.77 | 290,170 | +1.66(+4.24%) |
Dec 31, 2019 | 39.77 | 40.40 | 38.96 | 39.11 | 151,000 | -0.89(-2.23%) |
Dec 30, 2019 | 40.54 | 40.54 | 39.38 | 40.00 | 223,406 | -0.68(-1.67%) |
Dec 27, 2019 | 41.15 | 41.40 | 40.50 | 40.68 | 95,800 | -0.49(-1.19%) |
Dec 26, 2019 | 40.54 | 41.36 | 40.31 | 41.17 | 76,789 | +0.60(+1.48%) |
Dec 24, 2019 | 41.19 | 41.24 | 40.04 | 40.57 | 69,500 | -0.47(-1.15%) |
Dec 23, 2019 | 39.98 | 41.44 | 39.75 | 41.04 | 215,708 | +1.07(+2.68%) |
Dec 20, 2019 | 39.50 | 40.36 | 39.00 | 39.97 | 313,300 | +0.63(+1.60%) |
Dec 19, 2019 | 39.11 | 39.82 | 38.53 | 39.34 | 156,850 | +0.28(+0.72%) |
Dec 18, 2019 | 38.46 | 39.47 | 37.57 | 39.06 | 193,647 | +0.89(+2.33%) |
Dec 17, 2019 | 38.95 | 39.30 | 37.63 | 38.17 | 290,982 | -1.00(-2.55%) |
Dec 16, 2019 | 38.30 | 39.34 | 38.01 | 39.17 | 277,597 | +1.16(+3.05%) |
Dec 13, 2019 | 36.66 | 38.25 | 36.27 | 38.01 | 184,900 | +1.23(+3.34%) |
Dec 12, 2019 | 36.34 | 37.00 | 36.05 | 36.78 | 75,166 | +0.28(+0.77%) |
Dec 11, 2019 | 37.40 | 37.40 | 36.35 | 36.50 | 97,849 | -0.75(-2.01%) |
Dec 10, 2019 | 37.38 | 37.78 | 36.83 | 37.25 | 143,327 | -0.18(-0.48%) |
Dec 09, 2019 | 37.81 | 38.49 | 37.26 | 37.43 | 133,065 | -0.53(-1.40%) |
Dec 06, 2019 | 37.93 | 38.28 | 37.02 | 37.96 | 136,400 | +0.10(+0.26%) |
Dec 05, 2019 | 37.54 | 38.12 | 37.33 | 37.86 | 80,795 | +0.33(+0.88%) |
Dec 04, 2019 | 37.64 | 38.07 | 37.25 | 37.53 | 126,158 | -0.25(-0.66%) |
Dec 03, 2019 | 36.90 | 37.79 | 36.60 | 37.78 | 174,484 | +0.43(+1.15%) |