Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 34.69 | 35.28 | 34.14 | 34.94 | 809,836 | -0.96(-2.68%) |
Feb 27, 2020 | 36.72 | 37.29 | 35.91 | 35.91 | 607,839 | -1.60(-4.26%) |
Feb 26, 2020 | 38.03 | 38.36 | 37.51 | 37.51 | 196,120 | -0.32(-0.84%) |
Feb 25, 2020 | 39.25 | 39.25 | 37.69 | 37.82 | 302,685 | -1.37(-3.50%) |
Feb 24, 2020 | 39.21 | 39.53 | 38.99 | 39.20 | 263,832 | -1.25(-3.10%) |
Feb 21, 2020 | 40.69 | 40.74 | 40.27 | 40.45 | 80,125 | -0.45(-1.09%) |
Feb 20, 2020 | 40.80 | 41.11 | 40.63 | 40.90 | 71,976 | +0.02(+0.04%) |
Feb 19, 2020 | 40.75 | 40.98 | 40.75 | 40.88 | 65,218 | +0.24(+0.58%) |
Feb 18, 2020 | 40.82 | 40.91 | 40.43 | 40.64 | 100,938 | -0.32(-0.78%) |
Feb 14, 2020 | 40.96 | 41.00 | 40.81 | 40.96 | 102,357 | +0.01(+0.03%) |
Feb 13, 2020 | 40.80 | 41.02 | 40.78 | 40.94 | 80,131 | +0.01(+0.03%) |
Feb 12, 2020 | 41.12 | 41.19 | 40.88 | 40.93 | 80,075 | +0.04(+0.09%) |
Feb 11, 2020 | 40.84 | 41.07 | 40.84 | 40.90 | 90,873 | +0.19(+0.47%) |
Feb 10, 2020 | 40.51 | 40.70 | 40.47 | 40.70 | 82,308 | +0.08(+0.20%) |
Feb 07, 2020 | 40.59 | 40.71 | 40.50 | 40.62 | 85,298 | -0.15(-0.36%) |
Feb 06, 2020 | 40.98 | 41.02 | 40.70 | 40.77 | 250,380 | -0.07(-0.18%) |
Feb 05, 2020 | 40.50 | 40.84 | 40.48 | 40.84 | 107,791 | +0.78(+1.95%) |
Feb 04, 2020 | 40.12 | 40.36 | 40.02 | 40.06 | 110,122 | +0.45(+1.12%) |
Feb 03, 2020 | 39.56 | 39.96 | 39.48 | 39.61 | 87,121 | +0.29(+0.74%) |
Jan 31, 2020 | 39.86 | 39.86 | 39.20 | 39.32 | 406,458 | -0.77(-1.93%) |
Jan 30, 2020 | 39.36 | 40.11 | 39.28 | 40.10 | 70,091 | +0.46(+1.17%) |
Jan 29, 2020 | 39.86 | 39.96 | 39.62 | 39.63 | 91,037 | -0.09(-0.23%) |
Jan 28, 2020 | 39.51 | 39.91 | 39.48 | 39.72 | 101,819 | +0.42(+1.06%) |
Jan 27, 2020 | 39.18 | 39.51 | 39.08 | 39.31 | 141,513 | -0.60(-1.51%) |
Jan 24, 2020 | 40.44 | 40.44 | 39.66 | 39.91 | 242,906 | -0.52(-1.29%) |
Jan 23, 2020 | 40.36 | 40.50 | 40.03 | 40.43 | 114,701 | -0.09(-0.22%) |
Jan 22, 2020 | 40.50 | 40.57 | 40.43 | 40.52 | 145,543 | +0.15(+0.38%) |
Jan 21, 2020 | 40.52 | 40.67 | 40.37 | 40.37 | 209,289 | -0.35(-0.85%) |
Jan 17, 2020 | 40.72 | 40.78 | 40.63 | 40.71 | 123,929 | +0.14(+0.34%) |
Jan 16, 2020 | 40.35 | 40.59 | 40.35 | 40.58 | 166,691 | +0.38(+0.95%) |
Jan 15, 2020 | 40.25 | 40.33 | 40.07 | 40.20 | 149,375 | -0.20(-0.49%) |
Jan 14, 2020 | 40.51 | 40.69 | 40.36 | 40.40 | 156,515 | -0.09(-0.22%) |
Jan 13, 2020 | 40.33 | 40.50 | 40.20 | 40.49 | 163,490 | +0.25(+0.63%) |
Jan 10, 2020 | 40.54 | 40.54 | 40.17 | 40.23 | 224,306 | -0.26(-0.65%) |
Jan 09, 2020 | 40.52 | 40.55 | 40.39 | 40.50 | 127,128 | +0.28(+0.70%) |
Jan 08, 2020 | 39.99 | 40.43 | 39.99 | 40.21 | 145,100 | +0.20(+0.50%) |
Jan 07, 2020 | 40.15 | 40.20 | 39.99 | 40.01 | 116,903 | -0.22(-0.54%) |
Jan 06, 2020 | 40.02 | 40.24 | 39.94 | 40.23 | 202,081 | -0.08(-0.20%) |
Jan 03, 2020 | 40.26 | 40.45 | 40.09 | 40.31 | 252,702 | -0.37(-0.92%) |
Jan 02, 2020 | 40.52 | 40.69 | 40.34 | 40.69 | 145,570 | +0.33(+0.81%) |
Dec 31, 2019 | 40.24 | 40.38 | 40.20 | 40.36 | 104,228 | +0.09(+0.23%) |
Dec 30, 2019 | 40.50 | 40.52 | 40.22 | 40.27 | 209,161 | -0.11(-0.27%) |
Dec 27, 2019 | 40.49 | 40.49 | 40.34 | 40.38 | 112,813 | -0.06(-0.15%) |
Dec 26, 2019 | 40.30 | 40.47 | 40.30 | 40.44 | 66,506 | +0.20(+0.51%) |
Dec 24, 2019 | 40.26 | 40.29 | 40.16 | 40.23 | 76,713 | +0.04(+0.09%) |
Dec 23, 2019 | 40.40 | 40.40 | 40.15 | 40.20 | 104,381 | -0.09(-0.23%) |
Dec 20, 2019 | 40.50 | 40.57 | 40.27 | 40.29 | 168,504 | +0.00(+0.00%) |
Dec 19, 2019 | 40.32 | 40.34 | 40.24 | 40.29 | 118,894 | -0.01(-0.02%) |
Dec 18, 2019 | 40.55 | 40.55 | 40.29 | 40.30 | 78,615 | -0.17(-0.42%) |
Dec 17, 2019 | 40.28 | 40.53 | 40.27 | 40.47 | 101,781 | +0.23(+0.58%) |
Dec 16, 2019 | 40.37 | 40.45 | 40.21 | 40.23 | 170,304 | +0.19(+0.48%) |
Dec 13, 2019 | 40.20 | 40.38 | 39.86 | 40.04 | 210,202 | -0.18(-0.46%) |
Dec 12, 2019 | 39.52 | 40.31 | 39.50 | 40.22 | 134,603 | +0.78(+1.97%) |
Dec 11, 2019 | 39.54 | 39.59 | 39.45 | 39.45 | 121,212 | -0.10(-0.25%) |
Dec 10, 2019 | 39.53 | 39.62 | 39.40 | 39.55 | 54,598 | +0.00(+0.00%) |
Dec 09, 2019 | 39.56 | 39.67 | 39.54 | 39.55 | 68,098 | -0.09(-0.23%) |
Dec 06, 2019 | 39.53 | 39.73 | 39.53 | 39.64 | 151,013 | +0.52(+1.32%) |
Dec 05, 2019 | 39.11 | 39.18 | 38.99 | 39.12 | 74,575 | +0.16(+0.42%) |
Dec 04, 2019 | 38.72 | 39.05 | 38.65 | 38.96 | 87,836 | +0.34(+0.89%) |
Dec 03, 2019 | 38.65 | 38.65 | 38.34 | 38.61 | 137,428 | -0.51(-1.29%) |