Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 31.31 | 31.58 | 30.27 | 31.41 | 1,382,340 | -0.69(-2.16%) |
Feb 27, 2020 | 32.61 | 33.31 | 31.41 | 32.10 | 1,466,399 | -0.95(-2.88%) |
Feb 26, 2020 | 34.32 | 34.46 | 32.90 | 33.05 | 722,604 | -1.15(-3.36%) |
Feb 25, 2020 | 36.03 | 36.03 | 34.19 | 34.20 | 643,767 | -1.75(-4.87%) |
Feb 24, 2020 | 36.37 | 36.40 | 35.71 | 35.95 | 506,411 | -0.92(-2.49%) |
Feb 21, 2020 | 37.01 | 37.19 | 36.80 | 36.87 | 595,529 | -0.20(-0.53%) |
Feb 20, 2020 | 37.17 | 37.38 | 36.98 | 37.07 | 596,762 | -0.16(-0.44%) |
Feb 19, 2020 | 37.34 | 37.48 | 37.14 | 37.23 | 537,768 | -0.21(-0.57%) |
Feb 18, 2020 | 37.04 | 37.59 | 36.91 | 37.45 | 489,107 | +0.33(+0.90%) |
Feb 14, 2020 | 37.08 | 37.29 | 36.91 | 37.11 | 501,577 | +0.10(+0.28%) |
Feb 13, 2020 | 36.80 | 37.10 | 36.61 | 37.01 | 604,534 | +0.23(+0.63%) |
Feb 12, 2020 | 36.78 | 37.08 | 36.57 | 36.78 | 591,098 | +0.16(+0.45%) |
Feb 11, 2020 | 36.44 | 37.05 | 36.44 | 36.61 | 644,159 | +0.34(+0.95%) |
Feb 10, 2020 | 36.58 | 36.69 | 35.95 | 36.27 | 512,217 | -0.31(-0.84%) |
Feb 07, 2020 | 37.02 | 37.08 | 36.47 | 36.58 | 339,902 | -0.50(-1.34%) |
Feb 06, 2020 | 38.35 | 38.35 | 37.05 | 37.08 | 644,073 | -1.11(-2.90%) |
Feb 05, 2020 | 37.29 | 38.45 | 37.29 | 38.18 | 893,129 | +1.07(+2.89%) |
Feb 04, 2020 | 36.57 | 37.38 | 36.48 | 37.11 | 1,037,073 | +0.68(+1.86%) |
Feb 03, 2020 | 37.08 | 37.19 | 36.25 | 36.43 | 1,117,312 | -0.62(-1.67%) |
Jan 31, 2020 | 36.17 | 37.16 | 35.64 | 37.05 | 2,194,797 | +1.03(+2.86%) |
Jan 30, 2020 | 36.13 | 36.44 | 35.47 | 36.02 | 1,011,388 | -0.29(-0.80%) |
Jan 29, 2020 | 36.75 | 36.87 | 36.23 | 36.31 | 656,678 | -0.39(-1.07%) |
Jan 28, 2020 | 36.67 | 37.12 | 36.58 | 36.71 | 676,345 | +0.15(+0.40%) |
Jan 27, 2020 | 36.91 | 37.21 | 36.49 | 36.56 | 717,504 | -0.59(-1.59%) |
Jan 24, 2020 | 38.01 | 38.01 | 36.88 | 37.16 | 695,891 | -0.87(-2.28%) |
Jan 23, 2020 | 37.75 | 38.12 | 37.07 | 38.02 | 648,632 | +0.19(+0.50%) |
Jan 22, 2020 | 38.30 | 38.32 | 37.49 | 37.83 | 756,584 | -0.64(-1.67%) |
Jan 21, 2020 | 39.05 | 39.05 | 38.36 | 38.48 | 562,754 | -0.55(-1.41%) |
Jan 17, 2020 | 39.03 | 39.15 | 38.61 | 39.03 | 387,810 | +0.11(+0.29%) |
Jan 16, 2020 | 38.93 | 39.24 | 38.77 | 38.91 | 587,233 | +0.07(+0.18%) |
Jan 15, 2020 | 38.50 | 38.89 | 38.39 | 38.85 | 568,760 | +0.38(+0.98%) |
Jan 14, 2020 | 38.27 | 38.55 | 37.87 | 38.47 | 506,280 | +0.00(+0.00%) |
Jan 13, 2020 | 38.59 | 38.72 | 38.34 | 38.47 | 716,053 | -0.08(-0.20%) |
Jan 10, 2020 | 38.56 | 38.73 | 38.37 | 38.55 | 480,479 | -0.02(-0.04%) |
Jan 09, 2020 | 38.52 | 38.85 | 38.29 | 38.56 | 507,188 | -0.06(-0.16%) |
Jan 08, 2020 | 39.02 | 39.16 | 38.36 | 38.62 | 414,852 | -0.44(-1.12%) |
Jan 07, 2020 | 39.17 | 39.23 | 38.64 | 39.06 | 488,192 | -0.16(-0.42%) |
Jan 06, 2020 | 38.87 | 39.47 | 38.85 | 39.22 | 933,207 | +0.43(+1.11%) |
Jan 03, 2020 | 38.43 | 38.95 | 38.32 | 38.79 | 505,424 | +0.32(+0.82%) |
Jan 02, 2020 | 39.98 | 40.04 | 38.36 | 38.48 | 817,248 | -1.45(-3.63%) |
Dec 31, 2019 | 39.37 | 39.96 | 39.31 | 39.93 | 709,063 | +0.50(+1.26%) |
Dec 30, 2019 | 39.84 | 39.95 | 39.35 | 39.43 | 502,879 | -0.41(-1.02%) |
Dec 27, 2019 | 39.95 | 40.03 | 39.72 | 39.84 | 330,262 | -0.08(-0.19%) |
Dec 26, 2019 | 39.93 | 40.14 | 39.80 | 39.91 | 376,707 | +0.21(+0.54%) |
Dec 24, 2019 | 40.31 | 40.48 | 39.68 | 39.70 | 262,845 | -0.60(-1.50%) |
Dec 23, 2019 | 40.28 | 40.32 | 39.99 | 40.30 | 312,307 | +0.07(+0.17%) |
Dec 20, 2019 | 40.42 | 40.54 | 39.84 | 40.24 | 2,901,296 | +0.03(+0.08%) |
Dec 19, 2019 | 40.15 | 40.42 | 40.15 | 40.20 | 433,834 | +0.00(+0.00%) |
Dec 18, 2019 | 39.47 | 40.44 | 39.38 | 40.20 | 819,675 | +0.66(+1.68%) |
Dec 17, 2019 | 39.65 | 39.88 | 39.42 | 39.54 | 518,920 | -0.12(-0.30%) |
Dec 16, 2019 | 39.46 | 39.73 | 39.33 | 39.66 | 893,916 | +0.25(+0.63%) |
Dec 13, 2019 | 39.23 | 39.45 | 39.02 | 39.41 | 603,931 | +0.22(+0.56%) |
Dec 12, 2019 | 39.10 | 39.61 | 38.99 | 39.19 | 745,486 | +0.16(+0.41%) |
Dec 11, 2019 | 38.93 | 39.35 | 38.88 | 39.03 | 600,194 | +0.08(+0.20%) |
Dec 10, 2019 | 38.29 | 38.98 | 38.09 | 38.95 | 519,480 | +0.64(+1.66%) |
Dec 09, 2019 | 38.33 | 38.55 | 38.12 | 38.31 | 472,131 | -0.04(-0.11%) |
Dec 06, 2019 | 38.45 | 38.93 | 38.33 | 38.36 | 747,590 | +0.16(+0.42%) |
Dec 05, 2019 | 38.48 | 38.59 | 38.08 | 38.20 | 612,177 | -0.13(-0.33%) |
Dec 04, 2019 | 37.76 | 38.48 | 37.71 | 38.32 | 856,588 | +0.44(+1.17%) |
Dec 03, 2019 | 38.19 | 38.27 | 37.78 | 37.88 | 440,285 | -0.31(-0.82%) |