Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 34.00 | 34.80 | 33.70 | 34.62 | 157,800 | -0.54(-1.54%) |
Feb 27, 2020 | 36.08 | 36.50 | 35.16 | 35.16 | 150,318 | -1.66(-4.52%) |
Feb 26, 2020 | 37.34 | 37.60 | 36.76 | 36.82 | 269,420 | -0.26(-0.69%) |
Feb 25, 2020 | 38.43 | 38.46 | 36.96 | 37.08 | 172,134 | -1.23(-3.21%) |
Feb 24, 2020 | 38.49 | 38.66 | 38.13 | 38.30 | 54,946 | -1.31(-3.31%) |
Feb 21, 2020 | 39.79 | 39.82 | 39.51 | 39.62 | 74,200 | -0.41(-1.03%) |
Feb 20, 2020 | 40.08 | 40.14 | 39.75 | 40.03 | 55,762 | -0.18(-0.44%) |
Feb 19, 2020 | 40.15 | 40.26 | 40.15 | 40.21 | 48,670 | +0.16(+0.41%) |
Feb 18, 2020 | 40.00 | 40.11 | 39.86 | 40.04 | 44,094 | -0.09(-0.23%) |
Feb 14, 2020 | 40.12 | 40.13 | 40.01 | 40.13 | 62,400 | +0.01(+0.03%) |
Feb 13, 2020 | 39.87 | 40.19 | 39.87 | 40.12 | 93,942 | -0.03(-0.08%) |
Feb 12, 2020 | 40.05 | 40.16 | 40.05 | 40.15 | 1,298,214 | +0.26(+0.66%) |
Feb 11, 2020 | 39.88 | 40.04 | 39.88 | 39.89 | 102,930 | +0.17(+0.42%) |
Feb 10, 2020 | 39.53 | 39.72 | 39.47 | 39.72 | 22,370 | +0.25(+0.64%) |
Feb 07, 2020 | 39.55 | 39.65 | 39.44 | 39.47 | 75,200 | -0.29(-0.72%) |
Feb 06, 2020 | 39.76 | 39.81 | 39.71 | 39.76 | 25,000 | +0.16(+0.41%) |
Feb 05, 2020 | 39.53 | 39.63 | 39.38 | 39.59 | 58,908 | +0.45(+1.16%) |
Feb 04, 2020 | 38.92 | 39.23 | 38.92 | 39.14 | 26,730 | +0.61(+1.58%) |
Feb 03, 2020 | 38.50 | 38.77 | 38.50 | 38.53 | 47,510 | +0.16(+0.42%) |
Jan 31, 2020 | 38.77 | 38.77 | 38.27 | 38.37 | 27,600 | -0.64(-1.63%) |
Jan 30, 2020 | 38.84 | 39.01 | 38.59 | 39.01 | 56,072 | +0.04(+0.09%) |
Jan 29, 2020 | 39.16 | 39.16 | 38.97 | 38.97 | 19,284 | -0.05(-0.14%) |
Jan 28, 2020 | 38.74 | 39.09 | 38.74 | 39.02 | 47,728 | +0.40(+1.05%) |
Jan 27, 2020 | 38.52 | 38.71 | 38.52 | 38.62 | 50,974 | -0.59(-1.50%) |
Jan 24, 2020 | 39.68 | 39.68 | 39.07 | 39.21 | 32,800 | -0.43(-1.08%) |
Jan 23, 2020 | 39.39 | 39.64 | 39.34 | 39.64 | 44,150 | +0.09(+0.23%) |
Jan 22, 2020 | 39.59 | 39.75 | 39.53 | 39.55 | 18,106 | +0.05(+0.13%) |
Jan 21, 2020 | 39.51 | 39.62 | 39.48 | 39.50 | 41,688 | -0.15(-0.37%) |
Jan 17, 2020 | 39.55 | 39.65 | 39.55 | 39.64 | 39,000 | +0.16(+0.39%) |
Jan 16, 2020 | 39.33 | 39.49 | 39.33 | 39.49 | 103,682 | +0.33(+0.84%) |
Jan 15, 2020 | 39.15 | 39.25 | 39.06 | 39.16 | 92,184 | +0.09(+0.23%) |
Jan 14, 2020 | 39.18 | 39.20 | 39.05 | 39.07 | 60,004 | -0.15(-0.37%) |
Jan 13, 2020 | 38.98 | 39.22 | 38.98 | 39.22 | 26,946 | +0.28(+0.71%) |
Jan 10, 2020 | 39.21 | 39.21 | 38.90 | 38.94 | 40,400 | -0.13(-0.34%) |
Jan 09, 2020 | 38.98 | 39.07 | 38.95 | 39.07 | 42,480 | +0.34(+0.89%) |
Jan 08, 2020 | 38.66 | 38.92 | 38.65 | 38.73 | 35,572 | +0.13(+0.35%) |
Jan 07, 2020 | 38.66 | 38.66 | 38.55 | 38.59 | 103,200 | -0.14(-0.37%) |
Jan 06, 2020 | 38.36 | 38.74 | 38.36 | 38.74 | 38,596 | +0.08(+0.21%) |
Jan 03, 2020 | 38.56 | 38.74 | 38.56 | 38.66 | 34,400 | -0.20(-0.50%) |
Jan 02, 2020 | 38.88 | 38.88 | 38.63 | 38.85 | 37,808 | +0.26(+0.67%) |
Dec 31, 2019 | 38.50 | 38.59 | 38.42 | 38.59 | 35,600 | +0.14(+0.35%) |
Dec 30, 2019 | 38.63 | 38.63 | 38.42 | 38.45 | 55,646 | -0.18(-0.45%) |
Dec 27, 2019 | 38.63 | 38.71 | 38.58 | 38.63 | 22,200 | -0.01(-0.03%) |
Dec 26, 2019 | 38.55 | 38.64 | 38.55 | 38.64 | 67,560 | +0.15(+0.38%) |
Dec 24, 2019 | 38.56 | 38.56 | 38.46 | 38.49 | 47,600 | -0.13(-0.33%) |
Dec 23, 2019 | 38.65 | 38.73 | 38.62 | 38.62 | 34,614 | -0.02(-0.06%) |
Dec 20, 2019 | 38.40 | 38.69 | 38.40 | 38.64 | 35,400 | +0.29(+0.75%) |
Dec 19, 2019 | 38.28 | 38.39 | 38.28 | 38.35 | 29,074 | +0.12(+0.33%) |
Dec 18, 2019 | 38.27 | 38.33 | 38.23 | 38.23 | 23,908 | +0.00(+0.00%) |
Dec 17, 2019 | 38.27 | 38.29 | 38.22 | 38.23 | 34,226 | -0.04(-0.12%) |
Dec 16, 2019 | 38.25 | 38.35 | 38.25 | 38.27 | 17,036 | +0.23(+0.60%) |
Dec 13, 2019 | 37.99 | 38.20 | 37.94 | 38.04 | 28,800 | -0.01(-0.01%) |
Dec 12, 2019 | 38.11 | 38.13 | 37.90 | 38.05 | 29,584 | +0.28(+0.75%) |
Dec 11, 2019 | 37.76 | 37.77 | 37.69 | 37.77 | 25,850 | +0.11(+0.28%) |
Dec 10, 2019 | 37.73 | 37.75 | 37.65 | 37.66 | 30,276 | -0.11(-0.29%) |
Dec 09, 2019 | 37.91 | 37.91 | 37.77 | 37.77 | 55,022 | -0.11(-0.29%) |
Dec 06, 2019 | 37.72 | 37.94 | 37.72 | 37.88 | 18,600 | +0.37(+0.98%) |
Dec 05, 2019 | 37.45 | 37.52 | 37.36 | 37.51 | 23,316 | +0.04(+0.12%) |
Dec 04, 2019 | 37.26 | 37.52 | 37.26 | 37.47 | 152,960 | +0.27(+0.71%) |
Dec 03, 2019 | 37.02 | 37.20 | 36.99 | 37.20 | 28,852 | -0.21(-0.56%) |