Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 31.80 | 32.45 | 31.46 | 32.43 | 258,041 | -0.43(-1.32%) |
Feb 27, 2020 | 33.69 | 34.21 | 32.87 | 32.87 | 213,813 | -1.49(-4.33%) |
Feb 26, 2020 | 34.97 | 35.16 | 34.34 | 34.35 | 80,591 | -0.41(-1.19%) |
Feb 25, 2020 | 36.09 | 36.09 | 34.60 | 34.77 | 146,325 | -1.19(-3.31%) |
Feb 24, 2020 | 36.13 | 36.35 | 35.88 | 35.96 | 633,296 | -1.20(-3.23%) |
Feb 21, 2020 | 37.27 | 37.33 | 37.05 | 37.16 | 256,932 | -0.31(-0.82%) |
Feb 20, 2020 | 37.35 | 37.59 | 37.19 | 37.46 | 98,375 | -0.02(-0.05%) |
Feb 19, 2020 | 37.45 | 37.54 | 37.44 | 37.48 | 147,522 | +0.12(+0.31%) |
Feb 18, 2020 | 37.47 | 37.61 | 37.23 | 37.36 | 66,919 | -0.24(-0.65%) |
Feb 14, 2020 | 37.78 | 37.78 | 37.45 | 37.61 | 58,353 | -0.14(-0.36%) |
Feb 13, 2020 | 37.73 | 37.82 | 37.65 | 37.74 | 40,568 | -0.19(-0.50%) |
Feb 12, 2020 | 37.92 | 38.10 | 37.87 | 37.93 | 93,859 | +0.18(+0.48%) |
Feb 11, 2020 | 37.72 | 37.89 | 37.69 | 37.75 | 169,434 | +0.15(+0.41%) |
Feb 10, 2020 | 37.38 | 37.60 | 37.36 | 37.60 | 81,333 | +0.14(+0.39%) |
Feb 07, 2020 | 37.55 | 37.60 | 37.42 | 37.45 | 141,112 | -0.20(-0.53%) |
Feb 06, 2020 | 37.74 | 37.86 | 37.60 | 37.65 | 826,467 | +0.05(+0.12%) |
Feb 05, 2020 | 37.17 | 37.63 | 37.17 | 37.61 | 774,272 | +0.87(+2.38%) |
Feb 04, 2020 | 36.56 | 36.89 | 36.56 | 36.73 | 610,819 | +0.56(+1.55%) |
Feb 03, 2020 | 36.26 | 36.60 | 36.16 | 36.17 | 151,847 | +0.03(+0.07%) |
Jan 31, 2020 | 36.61 | 36.66 | 35.99 | 36.15 | 203,349 | -0.69(-1.86%) |
Jan 30, 2020 | 36.42 | 36.86 | 36.27 | 36.83 | 239,167 | +0.06(+0.16%) |
Jan 29, 2020 | 37.05 | 37.08 | 36.76 | 36.77 | 340,191 | -0.10(-0.28%) |
Jan 28, 2020 | 36.75 | 37.03 | 36.68 | 36.88 | 45,827 | +0.31(+0.84%) |
Jan 27, 2020 | 36.52 | 36.74 | 36.44 | 36.57 | 84,914 | -0.63(-1.70%) |
Jan 24, 2020 | 37.62 | 37.62 | 36.98 | 37.20 | 93,187 | -0.42(-1.13%) |
Jan 23, 2020 | 37.50 | 37.65 | 37.23 | 37.62 | 53,076 | +0.01(+0.03%) |
Jan 22, 2020 | 37.60 | 37.70 | 37.57 | 37.61 | 53,969 | +0.15(+0.41%) |
Jan 21, 2020 | 37.53 | 37.66 | 37.45 | 37.46 | 160,720 | -0.25(-0.67%) |
Jan 17, 2020 | 37.67 | 37.75 | 37.64 | 37.71 | 288,993 | +0.07(+0.19%) |
Jan 16, 2020 | 37.51 | 37.64 | 37.41 | 37.64 | 54,138 | +0.29(+0.77%) |
Jan 15, 2020 | 37.39 | 37.45 | 37.26 | 37.35 | 67,929 | -0.07(-0.19%) |
Jan 14, 2020 | 37.40 | 37.58 | 37.38 | 37.43 | 80,656 | +0.03(+0.07%) |
Jan 13, 2020 | 37.22 | 37.40 | 37.14 | 37.40 | 72,895 | +0.23(+0.61%) |
Jan 10, 2020 | 37.44 | 37.44 | 37.13 | 37.17 | 77,767 | -0.16(-0.43%) |
Jan 09, 2020 | 37.35 | 37.36 | 37.24 | 37.34 | 67,868 | +0.16(+0.42%) |
Jan 08, 2020 | 37.03 | 37.34 | 37.02 | 37.18 | 100,582 | +0.10(+0.28%) |
Jan 07, 2020 | 37.15 | 37.17 | 36.98 | 37.07 | 109,311 | -0.14(-0.39%) |
Jan 06, 2020 | 36.96 | 37.22 | 36.96 | 37.22 | 204,880 | -0.02(-0.05%) |
Jan 03, 2020 | 37.15 | 37.30 | 37.10 | 37.24 | 419,345 | -0.36(-0.96%) |
Jan 02, 2020 | 37.39 | 37.60 | 37.31 | 37.60 | 207,723 | +0.32(+0.87%) |
Dec 31, 2019 | 37.09 | 37.27 | 37.07 | 37.27 | 58,797 | +0.13(+0.35%) |
Dec 30, 2019 | 37.42 | 37.42 | 37.12 | 37.14 | 54,671 | -0.24(-0.64%) |
Dec 27, 2019 | 37.54 | 37.54 | 37.34 | 37.38 | 52,473 | -0.07(-0.19%) |
Dec 26, 2019 | 37.41 | 37.45 | 37.35 | 37.45 | 48,168 | +0.14(+0.36%) |
Dec 24, 2019 | 37.39 | 37.39 | 37.28 | 37.32 | 63,900 | -0.03(-0.07%) |
Dec 23, 2019 | 37.42 | 37.42 | 37.31 | 37.35 | 63,935 | +0.03(+0.07%) |
Dec 20, 2019 | 37.34 | 37.37 | 37.27 | 37.32 | 44,967 | +0.18(+0.49%) |
Dec 19, 2019 | 37.14 | 37.17 | 37.07 | 37.13 | 46,802 | +0.08(+0.21%) |
Dec 18, 2019 | 37.19 | 37.19 | 37.03 | 37.06 | 123,377 | -0.09(-0.24%) |
Dec 17, 2019 | 37.21 | 37.25 | 37.14 | 37.15 | 119,439 | +0.07(+0.19%) |
Dec 16, 2019 | 37.15 | 37.25 | 37.08 | 37.08 | 261,250 | +0.20(+0.53%) |
Dec 13, 2019 | 37.12 | 37.25 | 36.80 | 36.88 | 124,412 | -0.20(-0.53%) |
Dec 12, 2019 | 36.57 | 37.17 | 36.57 | 37.08 | 151,718 | +0.56(+1.52%) |
Dec 11, 2019 | 36.63 | 36.63 | 36.49 | 36.52 | 78,388 | -0.06(-0.17%) |
Dec 10, 2019 | 36.66 | 36.73 | 36.44 | 36.58 | 89,456 | -0.06(-0.17%) |
Dec 09, 2019 | 36.70 | 36.75 | 36.62 | 36.65 | 329,520 | -0.09(-0.24%) |
Dec 06, 2019 | 36.66 | 36.82 | 36.66 | 36.74 | 295,019 | +0.39(+1.08%) |
Dec 05, 2019 | 36.37 | 36.39 | 36.18 | 36.34 | 319,799 | +0.04(+0.10%) |
Dec 04, 2019 | 36.27 | 36.43 | 36.17 | 36.31 | 516,766 | +0.21(+0.57%) |
Dec 03, 2019 | 36.22 | 36.22 | 35.88 | 36.10 | 668,263 | -0.36(-1.00%) |