Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 35.94 | 36.76 | 35.66 | 36.76 | 16,000 | -0.51(-1.37%) |
Feb 27, 2020 | 37.99 | 38.40 | 37.27 | 37.27 | 10,804 | -1.29(-3.36%) |
Feb 26, 2020 | 39.18 | 39.18 | 38.55 | 38.56 | 1,149 | -0.06(-0.16%) |
Feb 25, 2020 | 39.90 | 39.90 | 38.59 | 38.63 | 5,631 | -1.15(-2.89%) |
Feb 24, 2020 | 40.34 | 40.34 | 39.33 | 39.78 | 8,954 | -1.19(-2.91%) |
Feb 21, 2020 | 41.00 | 41.00 | 40.90 | 40.97 | 1,100 | -0.42(-1.02%) |
Feb 20, 2020 | 41.07 | 41.39 | 41.07 | 41.39 | 1,940 | +0.01(+0.03%) |
Feb 19, 2020 | 41.43 | 41.48 | 41.37 | 41.38 | 8,916 | +0.24(+0.57%) |
Feb 18, 2020 | 41.10 | 41.16 | 41.10 | 41.14 | 1,532 | -0.12(-0.28%) |
Feb 14, 2020 | 41.10 | 41.26 | 41.10 | 41.26 | 4,900 | +0.19(+0.46%) |
Feb 13, 2020 | 40.96 | 41.07 | 40.96 | 41.07 | 444 | +0.10(+0.25%) |
Feb 12, 2020 | 40.86 | 40.98 | 40.86 | 40.96 | 2,907 | +0.34(+0.83%) |
Feb 11, 2020 | 40.66 | 40.66 | 40.56 | 40.63 | 627 | +0.22(+0.55%) |
Feb 10, 2020 | 40.14 | 40.43 | 40.14 | 40.41 | 1,434 | +0.22(+0.55%) |
Feb 07, 2020 | 40.54 | 40.54 | 40.18 | 40.18 | 2,400 | -0.28(-0.68%) |
Feb 06, 2020 | 40.50 | 40.50 | 40.38 | 40.46 | 3,211 | -0.03(-0.07%) |
Feb 05, 2020 | 40.39 | 40.49 | 40.32 | 40.49 | 25,661 | +0.36(+0.89%) |
Feb 04, 2020 | 40.00 | 40.20 | 40.00 | 40.13 | 669 | +0.68(+1.72%) |
Feb 03, 2020 | 39.55 | 39.55 | 39.45 | 39.45 | 1,251 | +0.33(+0.84%) |
Jan 31, 2020 | 39.31 | 39.31 | 39.12 | 39.12 | 2,500 | -0.77(-1.93%) |
Jan 30, 2020 | 39.55 | 39.89 | 39.45 | 39.89 | 3,804 | +0.01(+0.02%) |
Jan 29, 2020 | 39.89 | 40.07 | 39.89 | 39.89 | 933 | +0.04(+0.11%) |
Jan 28, 2020 | 39.76 | 39.88 | 39.76 | 39.84 | 2,123 | +0.43(+1.10%) |
Jan 27, 2020 | 39.44 | 39.55 | 39.38 | 39.41 | 2,188 | -0.51(-1.29%) |
Jan 24, 2020 | 40.29 | 40.29 | 39.85 | 39.92 | 1,600 | -0.40(-0.99%) |
Jan 23, 2020 | 40.13 | 40.32 | 40.11 | 40.32 | 703 | +0.05(+0.13%) |
Jan 22, 2020 | 40.47 | 40.47 | 40.27 | 40.27 | 1,089 | +0.05(+0.13%) |
Jan 21, 2020 | 40.22 | 40.33 | 40.22 | 40.22 | 1,059 | -0.04(-0.09%) |
Jan 17, 2020 | 40.27 | 40.27 | 40.17 | 40.26 | 2,200 | +0.08(+0.19%) |
Jan 16, 2020 | 40.19 | 40.19 | 40.08 | 40.18 | 2,904 | +0.33(+0.84%) |
Jan 15, 2020 | 39.99 | 39.99 | 39.80 | 39.85 | 2,808 | +0.22(+0.57%) |
Jan 14, 2020 | 39.55 | 39.76 | 39.55 | 39.62 | 1,441 | -0.03(-0.07%) |
Jan 13, 2020 | 39.58 | 39.65 | 39.58 | 39.65 | 1,256 | +0.33(+0.85%) |
Jan 10, 2020 | 39.51 | 39.52 | 39.30 | 39.32 | 8,400 | -0.08(-0.21%) |
Jan 09, 2020 | 39.39 | 39.40 | 39.39 | 39.40 | 321 | +0.23(+0.59%) |
Jan 08, 2020 | 39.29 | 39.29 | 39.16 | 39.16 | 374 | +0.22(+0.56%) |
Jan 07, 2020 | 38.99 | 38.99 | 38.95 | 38.95 | 854 | -0.02(-0.04%) |
Jan 06, 2020 | 38.96 | 38.96 | 38.96 | 38.96 | 112 | -0.05(-0.12%) |
Jan 03, 2020 | 38.96 | 39.05 | 38.96 | 39.01 | 2,200 | -0.12(-0.32%) |
Jan 02, 2020 | 39.00 | 39.13 | 39.00 | 39.13 | 362 | +0.32(+0.83%) |
Dec 31, 2019 | 38.92 | 38.92 | 38.77 | 38.81 | 1,000 | +0.02(+0.06%) |
Dec 30, 2019 | 38.81 | 38.90 | 38.79 | 38.79 | 1,209 | -0.13(-0.34%) |
Dec 27, 2019 | 38.97 | 38.97 | 38.88 | 38.92 | 4,900 | +0.07(+0.18%) |
Dec 26, 2019 | 38.86 | 38.86 | 38.85 | 38.85 | 4,122 | -0.16(-0.41%) |
Dec 24, 2019 | 38.92 | 39.01 | 38.92 | 39.01 | 400 | +0.04(+0.11%) |
Dec 23, 2019 | 39.00 | 39.06 | 38.97 | 38.97 | 965 | -0.03(-0.09%) |
Dec 20, 2019 | 38.95 | 39.00 | 38.95 | 39.00 | 200 | +0.30(+0.78%) |
Dec 19, 2019 | 38.58 | 38.71 | 38.58 | 38.70 | 636 | +0.09(+0.24%) |
Dec 18, 2019 | 38.60 | 38.61 | 38.60 | 38.61 | 259 | +0.02(+0.04%) |
Dec 17, 2019 | 38.61 | 38.61 | 38.59 | 38.59 | 845 | -0.09(-0.24%) |
Dec 16, 2019 | 38.75 | 38.75 | 38.68 | 38.68 | 1,309 | +0.20(+0.51%) |
Dec 13, 2019 | 38.37 | 38.49 | 38.36 | 38.49 | 1,200 | +0.06(+0.14%) |
Dec 12, 2019 | 38.00 | 38.43 | 38.00 | 38.43 | 3,305 | +0.33(+0.87%) |
Dec 11, 2019 | 38.13 | 38.14 | 38.10 | 38.10 | 5,877 | +0.18(+0.47%) |
Dec 10, 2019 | 37.90 | 38.02 | 37.90 | 37.92 | 1,120 | +0.02(+0.06%) |
Dec 09, 2019 | 37.99 | 38.02 | 37.90 | 37.90 | 950,544 | -0.11(-0.29%) |
Dec 06, 2019 | 37.99 | 38.05 | 37.99 | 38.01 | 2,100 | +0.43(+1.14%) |
Dec 05, 2019 | 37.58 | 37.58 | 37.58 | 37.58 | 174 | +0.12(+0.33%) |
Dec 04, 2019 | 37.33 | 37.53 | 37.33 | 37.46 | 316 | +0.28(+0.76%) |
Dec 03, 2019 | 37.04 | 37.18 | 37.04 | 37.18 | 412 | -0.39(-1.05%) |