Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 35.24 | 36.56 | 35.02 | 36.01 | 569,400 | -0.43(-1.18%) |
Feb 27, 2020 | 36.81 | 37.89 | 36.00 | 36.44 | 776,722 | -1.27(-3.37%) |
Feb 26, 2020 | 40.13 | 40.53 | 37.63 | 37.71 | 610,823 | -2.21(-5.54%) |
Feb 25, 2020 | 43.26 | 43.44 | 39.26 | 39.92 | 955,766 | +1.17(+3.02%) |
Feb 24, 2020 | 38.48 | 39.20 | 38.08 | 38.75 | 547,836 | -1.02(-2.56%) |
Feb 21, 2020 | 40.75 | 40.75 | 39.25 | 39.77 | 551,400 | -1.11(-2.73%) |
Feb 20, 2020 | 41.07 | 41.76 | 39.81 | 40.88 | 346,004 | -0.14(-0.33%) |
Feb 19, 2020 | 40.53 | 41.27 | 40.32 | 41.02 | 344,789 | +0.69(+1.71%) |
Feb 18, 2020 | 40.81 | 40.99 | 39.46 | 40.33 | 521,204 | -0.58(-1.42%) |
Feb 14, 2020 | 40.61 | 40.99 | 40.26 | 40.91 | 235,700 | +0.38(+0.94%) |
Feb 13, 2020 | 39.29 | 40.56 | 38.97 | 40.53 | 350,213 | +1.16(+2.95%) |
Feb 12, 2020 | 40.55 | 40.55 | 39.18 | 39.37 | 613,179 | -0.82(-2.04%) |
Feb 11, 2020 | 39.80 | 40.73 | 39.49 | 40.19 | 413,241 | +0.89(+2.26%) |
Feb 10, 2020 | 38.78 | 39.54 | 38.53 | 39.30 | 617,768 | +0.41(+1.05%) |
Feb 07, 2020 | 40.02 | 40.29 | 38.84 | 38.89 | 284,600 | -1.08(-2.70%) |
Feb 06, 2020 | 39.58 | 40.19 | 39.25 | 39.97 | 287,714 | +0.23(+0.59%) |
Feb 05, 2020 | 38.95 | 40.13 | 38.51 | 39.73 | 386,107 | +0.87(+2.23%) |
Feb 04, 2020 | 38.16 | 38.97 | 37.76 | 38.87 | 467,018 | +1.27(+3.38%) |
Feb 03, 2020 | 38.49 | 38.80 | 37.30 | 37.60 | 751,147 | +1.18(+3.24%) |
Jan 31, 2020 | 36.81 | 37.24 | 36.01 | 36.42 | 342,900 | -0.60(-1.62%) |
Jan 30, 2020 | 36.87 | 37.13 | 36.67 | 37.02 | 278,297 | +0.02(+0.05%) |
Jan 29, 2020 | 37.50 | 38.02 | 36.92 | 37.00 | 519,480 | -0.42(-1.12%) |
Jan 28, 2020 | 34.72 | 37.49 | 34.00 | 37.42 | 829,635 | +1.36(+3.77%) |
Jan 27, 2020 | 36.06 | 36.64 | 35.84 | 36.06 | 448,966 | -0.52(-1.42%) |
Jan 24, 2020 | 36.70 | 37.02 | 36.06 | 36.58 | 599,300 | -0.09(-0.25%) |
Jan 23, 2020 | 36.32 | 37.05 | 36.01 | 36.67 | 554,221 | +0.49(+1.35%) |
Jan 22, 2020 | 36.62 | 36.88 | 36.02 | 36.18 | 1,061,209 | -0.31(-0.86%) |
Jan 21, 2020 | 36.67 | 37.11 | 36.27 | 36.49 | 820,745 | -0.21(-0.56%) |
Jan 17, 2020 | 37.14 | 37.26 | 36.51 | 36.70 | 567,700 | -0.12(-0.33%) |
Jan 16, 2020 | 37.57 | 38.39 | 36.73 | 36.82 | 1,152,605 | -0.73(-1.94%) |
Jan 15, 2020 | 38.16 | 38.83 | 37.46 | 37.55 | 962,762 | -0.85(-2.21%) |
Jan 14, 2020 | 37.90 | 39.88 | 37.19 | 38.40 | 1,464,591 | +3.75(+10.82%) |
Jan 13, 2020 | 34.76 | 34.90 | 33.73 | 34.65 | 1,380,385 | -0.02(-0.06%) |
Jan 10, 2020 | 34.01 | 34.75 | 33.53 | 34.67 | 889,300 | +0.62(+1.82%) |
Jan 09, 2020 | 33.76 | 34.06 | 33.32 | 34.05 | 952,819 | +0.42(+1.25%) |
Jan 08, 2020 | 32.95 | 33.73 | 32.50 | 33.63 | 855,909 | +0.69(+2.09%) |
Jan 07, 2020 | 33.19 | 33.47 | 32.44 | 32.94 | 1,427,225 | -0.38(-1.14%) |
Jan 06, 2020 | 32.27 | 33.41 | 31.63 | 33.32 | 825,525 | +0.84(+2.59%) |
Jan 03, 2020 | 31.12 | 32.52 | 31.12 | 32.48 | 811,700 | +1.02(+3.24%) |
Jan 02, 2020 | 31.41 | 31.47 | 30.56 | 31.46 | 472,979 | +0.24(+0.77%) |
Dec 31, 2019 | 30.70 | 31.29 | 30.47 | 31.22 | 441,200 | +0.56(+1.83%) |
Dec 30, 2019 | 31.29 | 31.30 | 30.46 | 30.66 | 1,003,453 | -0.59(-1.89%) |
Dec 27, 2019 | 31.77 | 31.79 | 31.17 | 31.25 | 411,300 | -0.24(-0.76%) |
Dec 26, 2019 | 30.50 | 31.54 | 30.00 | 31.49 | 1,082,586 | -0.38(-1.19%) |
Dec 24, 2019 | 31.99 | 32.13 | 31.60 | 31.87 | 420,800 | -0.21(-0.65%) |
Dec 23, 2019 | 31.97 | 32.38 | 31.31 | 32.08 | 876,987 | +0.32(+1.01%) |
Dec 20, 2019 | 31.75 | 31.86 | 30.96 | 31.76 | 3,085,400 | +0.11(+0.33%) |
Dec 19, 2019 | 31.39 | 31.66 | 31.03 | 31.66 | 1,135,716 | +0.45(+1.43%) |
Dec 18, 2019 | 30.51 | 31.21 | 30.27 | 31.21 | 890,993 | +0.81(+2.66%) |
Dec 17, 2019 | 30.44 | 30.47 | 30.02 | 30.40 | 406,138 | +0.21(+0.70%) |
Dec 16, 2019 | 30.03 | 30.42 | 29.79 | 30.19 | 539,644 | +0.42(+1.41%) |
Dec 13, 2019 | 29.91 | 30.02 | 29.46 | 29.77 | 950,600 | -0.23(-0.77%) |
Dec 12, 2019 | 29.14 | 30.33 | 29.06 | 30.00 | 1,086,293 | -0.01(-0.03%) |
Dec 11, 2019 | 28.12 | 30.24 | 27.95 | 30.01 | 1,133,098 | +0.72(+2.46%) |
Dec 10, 2019 | 29.46 | 29.67 | 28.64 | 29.29 | 1,699,673 | -0.25(-0.85%) |
Dec 09, 2019 | 29.18 | 29.67 | 28.66 | 29.54 | 1,358,620 | +0.40(+1.37%) |
Dec 06, 2019 | 28.60 | 29.58 | 28.60 | 29.14 | 1,212,600 | +0.68(+2.39%) |
Dec 05, 2019 | 28.33 | 28.53 | 27.92 | 28.46 | 1,133,502 | +0.06(+0.21%) |
Dec 04, 2019 | 28.15 | 28.51 | 27.65 | 28.40 | 1,582,920 | +0.40(+1.45%) |
Dec 03, 2019 | 27.91 | 28.14 | 27.39 | 28.00 | 1,289,116 | +0.01(+0.02%) |