Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 39.23 | 39.50 | 37.76 | 38.89 | 425,101 | -1.00(-2.50%) |
Feb 27, 2020 | 40.86 | 41.14 | 39.88 | 39.89 | 256,504 | -1.14(-2.77%) |
Feb 26, 2020 | 41.23 | 41.94 | 40.58 | 41.02 | 133,430 | -0.16(-0.38%) |
Feb 25, 2020 | 41.78 | 42.20 | 40.77 | 41.18 | 110,653 | -0.56(-1.35%) |
Feb 24, 2020 | 41.96 | 42.73 | 41.59 | 41.74 | 94,510 | -0.47(-1.12%) |
Feb 21, 2020 | 41.92 | 42.38 | 41.76 | 42.21 | 192,649 | +0.48(+1.15%) |
Feb 20, 2020 | 41.23 | 41.78 | 41.05 | 41.73 | 111,104 | +0.56(+1.37%) |
Feb 19, 2020 | 40.77 | 41.36 | 39.95 | 41.17 | 108,277 | +0.48(+1.18%) |
Feb 18, 2020 | 40.95 | 41.13 | 40.47 | 40.69 | 73,722 | -0.20(-0.50%) |
Feb 14, 2020 | 40.61 | 41.54 | 40.61 | 40.89 | 118,798 | +0.46(+1.13%) |
Feb 13, 2020 | 39.53 | 40.65 | 39.53 | 40.44 | 78,199 | +1.00(+2.53%) |
Feb 12, 2020 | 40.18 | 40.18 | 39.03 | 39.44 | 95,863 | -0.46(-1.16%) |
Feb 11, 2020 | 40.24 | 41.15 | 39.70 | 39.90 | 145,958 | -0.50(-1.24%) |
Feb 10, 2020 | 38.99 | 40.43 | 38.99 | 40.40 | 105,110 | +1.41(+3.61%) |
Feb 07, 2020 | 38.78 | 39.12 | 38.63 | 38.99 | 43,473 | +0.51(+1.33%) |
Feb 06, 2020 | 38.09 | 38.59 | 38.09 | 38.48 | 160,126 | +0.55(+1.45%) |
Feb 05, 2020 | 38.49 | 38.57 | 37.80 | 37.93 | 73,118 | -0.58(-1.51%) |
Feb 04, 2020 | 38.57 | 38.82 | 38.41 | 38.52 | 73,352 | -0.05(-0.13%) |
Feb 03, 2020 | 38.19 | 38.77 | 38.19 | 38.57 | 124,655 | +0.37(+0.98%) |
Jan 31, 2020 | 37.96 | 38.48 | 37.91 | 38.19 | 134,249 | +0.19(+0.49%) |
Jan 30, 2020 | 38.03 | 38.39 | 37.89 | 38.01 | 100,421 | -0.20(-0.53%) |
Jan 29, 2020 | 38.18 | 38.27 | 37.71 | 38.21 | 102,082 | +0.11(+0.30%) |
Jan 28, 2020 | 37.47 | 38.15 | 37.47 | 38.10 | 70,931 | +0.63(+1.69%) |
Jan 27, 2020 | 36.86 | 37.60 | 36.86 | 37.46 | 156,746 | +0.35(+0.94%) |
Jan 24, 2020 | 36.99 | 37.22 | 36.70 | 37.12 | 77,561 | +0.21(+0.57%) |
Jan 23, 2020 | 36.72 | 37.11 | 36.72 | 36.91 | 176,919 | +0.23(+0.64%) |
Jan 22, 2020 | 37.02 | 37.18 | 36.40 | 36.67 | 73,585 | -0.28(-0.75%) |
Jan 21, 2020 | 36.64 | 37.12 | 36.64 | 36.95 | 81,872 | +0.32(+0.86%) |
Jan 17, 2020 | 36.27 | 36.72 | 36.23 | 36.63 | 92,505 | +0.53(+1.46%) |
Jan 16, 2020 | 35.91 | 36.41 | 35.72 | 36.10 | 86,157 | +0.19(+0.54%) |
Jan 15, 2020 | 35.18 | 35.95 | 35.14 | 35.91 | 127,410 | +0.72(+2.05%) |
Jan 14, 2020 | 35.90 | 35.90 | 35.03 | 35.19 | 111,095 | -0.71(-1.98%) |
Jan 13, 2020 | 35.28 | 35.99 | 35.28 | 35.90 | 82,634 | +0.62(+1.77%) |
Jan 10, 2020 | 35.00 | 35.44 | 35.00 | 35.28 | 99,791 | +0.24(+0.69%) |
Jan 09, 2020 | 34.98 | 35.39 | 34.98 | 35.03 | 110,033 | +0.06(+0.19%) |
Jan 08, 2020 | 34.54 | 35.17 | 34.48 | 34.97 | 161,191 | +0.36(+1.05%) |
Jan 07, 2020 | 35.00 | 35.01 | 34.35 | 34.61 | 107,324 | -0.45(-1.29%) |
Jan 06, 2020 | 34.58 | 35.30 | 34.58 | 35.06 | 253,744 | +0.45(+1.31%) |
Jan 03, 2020 | 33.88 | 34.87 | 33.73 | 34.61 | 117,576 | +0.66(+1.93%) |
Jan 02, 2020 | 34.71 | 34.71 | 33.65 | 33.95 | 186,522 | -0.75(-2.17%) |
Dec 31, 2019 | 34.35 | 34.95 | 34.33 | 34.70 | 349,642 | +0.30(+0.87%) |
Dec 30, 2019 | 34.12 | 34.42 | 33.97 | 34.40 | 195,320 | +0.25(+0.73%) |
Dec 27, 2019 | 33.91 | 34.19 | 33.53 | 34.15 | 108,807 | +0.20(+0.60%) |
Dec 26, 2019 | 34.44 | 34.49 | 33.72 | 33.95 | 136,183 | -0.40(-1.15%) |
Dec 24, 2019 | 34.65 | 34.68 | 33.98 | 34.35 | 125,357 | -0.37(-1.07%) |
Dec 23, 2019 | 35.52 | 35.73 | 34.64 | 34.72 | 278,567 | -0.91(-2.55%) |
Dec 20, 2019 | 35.93 | 36.15 | 35.63 | 35.63 | 559,724 | -0.15(-0.43%) |
Dec 19, 2019 | 35.54 | 36.02 | 35.30 | 35.78 | 266,119 | +0.21(+0.59%) |
Dec 18, 2019 | 35.80 | 35.93 | 35.52 | 35.57 | 185,432 | -0.07(-0.20%) |
Dec 17, 2019 | 36.27 | 36.36 | 35.56 | 35.64 | 145,497 | -0.60(-1.65%) |
Dec 16, 2019 | 36.14 | 36.48 | 35.87 | 36.24 | 204,997 | +0.06(+0.16%) |
Dec 13, 2019 | 36.27 | 36.68 | 35.85 | 36.18 | 171,671 | -0.22(-0.60%) |
Dec 12, 2019 | 37.55 | 37.57 | 36.35 | 36.40 | 147,356 | -0.98(-2.62%) |
Dec 11, 2019 | 38.02 | 38.10 | 37.23 | 37.38 | 97,400 | -0.67(-1.77%) |
Dec 10, 2019 | 38.27 | 38.54 | 37.95 | 38.06 | 97,336 | -0.23(-0.59%) |
Dec 09, 2019 | 38.14 | 38.54 | 37.92 | 38.28 | 223,946 | +0.15(+0.40%) |
Dec 06, 2019 | 38.69 | 38.74 | 38.12 | 38.13 | 123,751 | -0.31(-0.80%) |
Dec 05, 2019 | 38.31 | 38.58 | 38.13 | 38.44 | 219,113 | +0.19(+0.51%) |
Dec 04, 2019 | 38.28 | 38.82 | 38.11 | 38.24 | 204,089 | -0.11(-0.30%) |
Dec 03, 2019 | 38.10 | 38.51 | 38.10 | 38.35 | 145,322 | +0.38(+1.00%) |