Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 30.54 | 31.22 | 29.73 | 31.04 | 326,159 | -0.18(-0.57%) |
Feb 27, 2020 | 31.97 | 32.09 | 30.01 | 31.22 | 195,396 | -1.53(-4.67%) |
Feb 26, 2020 | 33.85 | 34.56 | 32.75 | 32.75 | 146,146 | -1.28(-3.76%) |
Feb 25, 2020 | 35.66 | 35.99 | 33.99 | 34.03 | 149,523 | -1.64(-4.59%) |
Feb 24, 2020 | 36.27 | 36.27 | 35.49 | 35.66 | 120,247 | -1.64(-4.39%) |
Feb 21, 2020 | 38.01 | 38.01 | 37.09 | 37.30 | 51,495 | -0.71(-1.87%) |
Feb 20, 2020 | 38.29 | 38.51 | 37.55 | 38.01 | 102,315 | +0.05(+0.14%) |
Feb 19, 2020 | 38.48 | 38.48 | 37.82 | 37.96 | 85,790 | -0.10(-0.27%) |
Feb 18, 2020 | 37.82 | 38.06 | 37.58 | 38.06 | 59,803 | +0.17(+0.46%) |
Feb 14, 2020 | 37.71 | 38.06 | 37.61 | 37.89 | 73,814 | +0.03(+0.09%) |
Feb 13, 2020 | 37.71 | 38.03 | 37.51 | 37.85 | 60,997 | +0.21(+0.55%) |
Feb 12, 2020 | 37.64 | 38.03 | 37.23 | 37.64 | 71,998 | +0.45(+1.21%) |
Feb 11, 2020 | 37.54 | 37.54 | 36.99 | 37.20 | 60,258 | -0.07(-0.19%) |
Feb 10, 2020 | 37.30 | 37.37 | 36.61 | 37.26 | 145,979 | -0.14(-0.37%) |
Feb 07, 2020 | 37.51 | 37.51 | 36.92 | 37.40 | 91,618 | -0.31(-0.83%) |
Feb 06, 2020 | 38.34 | 38.34 | 37.51 | 37.71 | 66,500 | -0.48(-1.27%) |
Feb 05, 2020 | 37.96 | 38.61 | 37.90 | 38.20 | 94,822 | +0.73(+1.94%) |
Feb 04, 2020 | 36.88 | 37.71 | 36.78 | 37.47 | 259,503 | +1.14(+3.14%) |
Feb 03, 2020 | 36.54 | 36.88 | 36.28 | 36.33 | 56,506 | -0.28(-0.76%) |
Jan 31, 2020 | 36.50 | 36.85 | 36.26 | 36.61 | 122,311 | -0.28(-0.75%) |
Jan 30, 2020 | 36.78 | 36.99 | 36.26 | 36.88 | 103,940 | -0.21(-0.56%) |
Jan 29, 2020 | 37.51 | 37.75 | 37.06 | 37.09 | 67,235 | -0.17(-0.46%) |
Jan 28, 2020 | 37.58 | 37.89 | 37.20 | 37.26 | 96,797 | -0.07(-0.19%) |
Jan 27, 2020 | 37.54 | 37.75 | 37.20 | 37.33 | 89,980 | -0.83(-2.18%) |
Jan 24, 2020 | 38.86 | 39.32 | 38.13 | 38.16 | 45,288 | -0.73(-1.87%) |
Jan 23, 2020 | 39.13 | 39.27 | 38.72 | 38.89 | 70,394 | -0.45(-1.14%) |
Jan 22, 2020 | 39.93 | 39.98 | 39.27 | 39.34 | 75,583 | -0.69(-1.73%) |
Jan 21, 2020 | 40.38 | 40.48 | 39.58 | 40.03 | 50,272 | -0.42(-1.03%) |
Jan 17, 2020 | 41.07 | 41.10 | 40.38 | 40.45 | 48,150 | -0.52(-1.27%) |
Jan 16, 2020 | 41.17 | 41.37 | 40.86 | 40.97 | 67,272 | -0.21(-0.50%) |
Jan 15, 2020 | 41.14 | 41.38 | 41.00 | 41.17 | 32,277 | +0.10(+0.25%) |
Jan 14, 2020 | 40.93 | 41.10 | 40.48 | 41.07 | 55,747 | +0.28(+0.68%) |
Jan 13, 2020 | 39.89 | 40.79 | 39.88 | 40.79 | 71,599 | +0.97(+2.43%) |
Jan 10, 2020 | 40.24 | 40.34 | 39.65 | 39.82 | 53,121 | -0.31(-0.78%) |
Jan 09, 2020 | 40.21 | 40.34 | 39.82 | 40.14 | 62,974 | -0.07(-0.17%) |
Jan 08, 2020 | 41.00 | 41.14 | 40.07 | 40.21 | 98,732 | -0.45(-1.11%) |
Jan 07, 2020 | 40.52 | 40.76 | 40.20 | 40.66 | 64,549 | +0.28(+0.69%) |
Jan 06, 2020 | 40.00 | 41.04 | 40.00 | 40.38 | 95,894 | +0.59(+1.48%) |
Jan 03, 2020 | 39.82 | 40.00 | 39.17 | 39.79 | 76,069 | +0.21(+0.52%) |
Jan 02, 2020 | 39.37 | 39.72 | 39.20 | 39.58 | 75,823 | +0.62(+1.60%) |
Dec 31, 2019 | 38.93 | 39.51 | 38.46 | 38.96 | 200,230 | -0.10(-0.27%) |
Dec 30, 2019 | 40.00 | 40.14 | 38.51 | 39.06 | 230,557 | -0.83(-2.08%) |
Dec 27, 2019 | 41.52 | 41.52 | 39.79 | 39.89 | 228,612 | -1.59(-3.84%) |
Dec 26, 2019 | 41.24 | 41.52 | 40.96 | 41.49 | 138,899 | +0.55(+1.35%) |
Dec 24, 2019 | 41.21 | 41.21 | 40.83 | 40.93 | 73,179 | -0.10(-0.25%) |
Dec 23, 2019 | 40.62 | 41.07 | 40.41 | 41.04 | 184,389 | +0.24(+0.59%) |
Dec 20, 2019 | 39.93 | 40.90 | 39.86 | 40.79 | 232,456 | +0.93(+2.34%) |
Dec 19, 2019 | 39.27 | 40.08 | 39.03 | 39.86 | 291,393 | +0.73(+1.86%) |
Dec 18, 2019 | 38.06 | 39.20 | 38.06 | 39.13 | 239,381 | +0.97(+2.54%) |
Dec 17, 2019 | 37.92 | 38.72 | 37.92 | 38.16 | 192,946 | +0.38(+1.01%) |
Dec 16, 2019 | 37.61 | 37.90 | 37.54 | 37.78 | 200,657 | +0.28(+0.74%) |
Dec 13, 2019 | 37.54 | 37.61 | 36.90 | 37.51 | 217,687 | -0.31(-0.82%) |
Dec 12, 2019 | 37.54 | 38.20 | 37.44 | 37.82 | 242,578 | +0.24(+0.64%) |
Dec 11, 2019 | 37.30 | 37.75 | 36.92 | 37.58 | 278,626 | +0.35(+0.93%) |
Dec 10, 2019 | 35.98 | 37.30 | 35.98 | 37.23 | 316,831 | +1.25(+3.46%) |
Dec 09, 2019 | 35.02 | 35.98 | 35.02 | 35.98 | 219,084 | +0.93(+2.67%) |
Dec 06, 2019 | 34.63 | 35.15 | 34.43 | 35.05 | 193,149 | +0.59(+1.71%) |
Dec 05, 2019 | 34.50 | 34.74 | 34.43 | 34.46 | 195,037 | -0.07(-0.20%) |
Dec 04, 2019 | 34.57 | 34.70 | 34.15 | 34.53 | 206,857 | +0.28(+0.81%) |
Dec 03, 2019 | 34.01 | 34.39 | 33.80 | 34.25 | 221,130 | -0.03(-0.10%) |