Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 36.04 | 36.94 | 35.28 | 36.02 | 530,326 | -0.77(-2.10%) |
Feb 27, 2020 | 36.85 | 38.09 | 36.29 | 36.79 | 278,135 | -0.73(-1.94%) |
Feb 26, 2020 | 38.13 | 38.55 | 37.38 | 37.52 | 175,834 | -0.58(-1.52%) |
Feb 25, 2020 | 39.66 | 39.67 | 37.94 | 38.09 | 300,158 | -1.55(-3.91%) |
Feb 24, 2020 | 39.08 | 39.79 | 38.62 | 39.65 | 181,283 | -0.79(-1.97%) |
Feb 21, 2020 | 40.71 | 41.23 | 40.29 | 40.44 | 176,597 | -0.55(-1.34%) |
Feb 20, 2020 | 38.61 | 41.04 | 38.61 | 40.99 | 304,970 | +2.06(+5.30%) |
Feb 19, 2020 | 38.42 | 39.13 | 38.22 | 38.93 | 190,630 | +0.62(+1.62%) |
Feb 18, 2020 | 38.27 | 38.76 | 38.27 | 38.30 | 106,626 | -0.02(-0.04%) |
Feb 14, 2020 | 38.64 | 38.76 | 38.23 | 38.32 | 95,501 | -0.34(-0.87%) |
Feb 13, 2020 | 38.99 | 39.12 | 38.54 | 38.66 | 78,221 | -0.37(-0.96%) |
Feb 12, 2020 | 38.89 | 39.08 | 38.66 | 39.03 | 182,182 | +0.31(+0.81%) |
Feb 11, 2020 | 38.96 | 39.06 | 38.68 | 38.72 | 90,714 | +0.04(+0.12%) |
Feb 10, 2020 | 38.65 | 38.84 | 38.42 | 38.67 | 106,270 | -0.06(-0.15%) |
Feb 07, 2020 | 39.24 | 39.32 | 38.60 | 38.73 | 98,969 | -0.59(-1.51%) |
Feb 06, 2020 | 38.48 | 39.38 | 38.48 | 39.32 | 124,539 | +0.91(+2.36%) |
Feb 05, 2020 | 38.05 | 38.45 | 37.78 | 38.42 | 232,473 | +0.62(+1.65%) |
Feb 04, 2020 | 37.33 | 37.94 | 36.83 | 37.79 | 135,645 | +0.71(+1.92%) |
Feb 03, 2020 | 37.32 | 37.44 | 36.62 | 37.08 | 171,594 | -0.05(-0.12%) |
Jan 31, 2020 | 37.45 | 37.64 | 37.11 | 37.13 | 116,842 | -0.55(-1.45%) |
Jan 30, 2020 | 37.38 | 38.14 | 37.07 | 37.67 | 143,320 | +0.14(+0.38%) |
Jan 29, 2020 | 37.49 | 37.70 | 37.13 | 37.53 | 142,807 | +0.14(+0.38%) |
Jan 28, 2020 | 37.21 | 37.41 | 37.01 | 37.39 | 81,931 | +0.40(+1.09%) |
Jan 27, 2020 | 36.54 | 37.31 | 36.52 | 36.98 | 94,677 | -0.13(-0.36%) |
Jan 24, 2020 | 37.67 | 37.67 | 36.95 | 37.12 | 78,962 | -0.40(-1.08%) |
Jan 23, 2020 | 37.35 | 37.60 | 37.03 | 37.52 | 168,122 | +0.16(+0.44%) |
Jan 22, 2020 | 37.64 | 37.75 | 37.28 | 37.36 | 116,498 | -0.23(-0.62%) |
Jan 21, 2020 | 37.75 | 37.87 | 37.04 | 37.59 | 158,177 | -0.25(-0.67%) |
Jan 17, 2020 | 38.81 | 38.90 | 37.81 | 37.85 | 143,652 | -0.81(-2.09%) |
Jan 16, 2020 | 38.39 | 38.73 | 38.16 | 38.66 | 184,799 | +0.43(+1.12%) |
Jan 15, 2020 | 37.63 | 38.32 | 37.63 | 38.23 | 146,928 | +0.62(+1.65%) |
Jan 14, 2020 | 37.11 | 37.73 | 36.87 | 37.61 | 166,152 | +0.49(+1.33%) |
Jan 13, 2020 | 36.49 | 37.17 | 36.35 | 37.11 | 160,583 | +0.63(+1.73%) |
Jan 10, 2020 | 36.40 | 36.61 | 36.10 | 36.48 | 130,580 | -0.05(-0.14%) |
Jan 09, 2020 | 36.89 | 36.89 | 35.99 | 36.53 | 226,585 | -0.35(-0.96%) |
Jan 08, 2020 | 36.11 | 37.04 | 36.11 | 36.89 | 152,399 | +0.66(+1.82%) |
Jan 07, 2020 | 36.31 | 36.48 | 35.99 | 36.23 | 115,485 | -0.17(-0.47%) |
Jan 06, 2020 | 35.47 | 36.58 | 35.40 | 36.40 | 179,687 | +0.72(+2.02%) |
Jan 03, 2020 | 35.02 | 35.78 | 34.92 | 35.68 | 210,076 | +0.31(+0.89%) |
Jan 02, 2020 | 35.45 | 35.48 | 35.09 | 35.36 | 151,631 | +0.10(+0.30%) |
Dec 31, 2019 | 34.91 | 35.37 | 34.87 | 35.26 | 122,177 | +0.24(+0.69%) |
Dec 30, 2019 | 34.86 | 35.30 | 34.82 | 35.02 | 130,152 | +0.09(+0.26%) |
Dec 27, 2019 | 35.15 | 35.22 | 34.85 | 34.93 | 88,965 | -0.10(-0.30%) |
Dec 26, 2019 | 35.24 | 35.39 | 34.83 | 35.03 | 142,893 | -0.20(-0.57%) |
Dec 24, 2019 | 35.33 | 35.37 | 34.99 | 35.24 | 46,416 | -0.05(-0.13%) |
Dec 23, 2019 | 35.41 | 35.60 | 35.16 | 35.28 | 136,329 | -0.16(-0.44%) |
Dec 20, 2019 | 35.36 | 35.86 | 35.15 | 35.44 | 569,940 | +0.09(+0.25%) |
Dec 19, 2019 | 34.97 | 35.39 | 34.83 | 35.35 | 153,234 | +0.38(+1.09%) |
Dec 18, 2019 | 34.96 | 35.16 | 34.80 | 34.97 | 283,074 | +0.08(+0.21%) |
Dec 17, 2019 | 34.82 | 35.21 | 34.64 | 34.89 | 187,840 | +0.19(+0.56%) |
Dec 16, 2019 | 34.91 | 35.24 | 34.65 | 34.70 | 182,865 | -0.20(-0.58%) |
Dec 13, 2019 | 35.03 | 35.04 | 34.57 | 34.90 | 104,037 | -0.12(-0.34%) |
Dec 12, 2019 | 34.61 | 35.15 | 34.55 | 35.02 | 258,608 | +0.41(+1.19%) |
Dec 11, 2019 | 34.79 | 35.02 | 34.42 | 34.61 | 107,661 | -0.16(-0.45%) |
Dec 10, 2019 | 34.53 | 34.91 | 34.31 | 34.76 | 156,230 | +0.23(+0.67%) |
Dec 09, 2019 | 34.15 | 34.91 | 33.99 | 34.53 | 213,096 | +0.31(+0.90%) |
Dec 06, 2019 | 34.22 | 34.53 | 33.96 | 34.23 | 155,123 | +0.31(+0.93%) |
Dec 05, 2019 | 33.82 | 34.21 | 33.72 | 33.91 | 155,165 | +0.36(+1.07%) |
Dec 04, 2019 | 33.20 | 33.78 | 33.20 | 33.55 | 118,148 | +0.46(+1.38%) |
Dec 03, 2019 | 33.30 | 33.40 | 32.80 | 33.09 | 122,051 | -0.31(-0.92%) |