Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 35.87 | 35.87 | 33.33 | 34.60 | 102,337 | -1.88(-5.15%) |
Feb 27, 2020 | 36.84 | 37.73 | 36.46 | 36.48 | 75,263 | -0.73(-1.97%) |
Feb 26, 2020 | 37.53 | 37.84 | 37.16 | 37.21 | 35,471 | -0.18(-0.47%) |
Feb 25, 2020 | 38.46 | 38.46 | 37.33 | 37.39 | 39,856 | -1.15(-2.99%) |
Feb 24, 2020 | 38.32 | 38.75 | 38.25 | 38.54 | 47,728 | -0.64(-1.63%) |
Feb 21, 2020 | 39.43 | 39.43 | 38.76 | 39.18 | 28,654 | -0.29(-0.74%) |
Feb 20, 2020 | 38.96 | 39.50 | 38.92 | 39.47 | 27,468 | +0.33(+0.84%) |
Feb 19, 2020 | 39.11 | 39.42 | 38.95 | 39.14 | 24,555 | +0.11(+0.29%) |
Feb 18, 2020 | 39.30 | 39.32 | 38.43 | 39.03 | 29,654 | -0.43(-1.08%) |
Feb 14, 2020 | 39.66 | 39.74 | 39.33 | 39.45 | 39,818 | -0.19(-0.49%) |
Feb 13, 2020 | 39.49 | 39.68 | 39.43 | 39.65 | 47,486 | -0.02(-0.04%) |
Feb 12, 2020 | 39.80 | 39.80 | 39.56 | 39.66 | 36,077 | +0.10(+0.24%) |
Feb 11, 2020 | 39.54 | 39.77 | 39.51 | 39.57 | 50,328 | +0.06(+0.16%) |
Feb 10, 2020 | 39.34 | 39.50 | 39.14 | 39.50 | 31,165 | +0.11(+0.29%) |
Feb 07, 2020 | 39.13 | 39.51 | 39.03 | 39.39 | 50,610 | -0.04(-0.10%) |
Feb 06, 2020 | 39.71 | 39.82 | 39.36 | 39.43 | 31,531 | -0.07(-0.18%) |
Feb 05, 2020 | 39.39 | 39.64 | 39.23 | 39.50 | 84,415 | +0.34(+0.86%) |
Feb 04, 2020 | 39.36 | 39.46 | 38.64 | 39.16 | 33,925 | +0.28(+0.73%) |
Feb 03, 2020 | 38.21 | 39.16 | 38.21 | 38.88 | 40,227 | +0.73(+1.90%) |
Jan 31, 2020 | 38.86 | 39.11 | 38.00 | 38.16 | 65,495 | -0.97(-2.47%) |
Jan 30, 2020 | 37.87 | 39.22 | 37.87 | 39.12 | 57,723 | +1.14(+2.99%) |
Jan 29, 2020 | 37.99 | 38.57 | 37.90 | 37.99 | 70,899 | -0.16(-0.42%) |
Jan 28, 2020 | 39.50 | 40.40 | 37.53 | 38.15 | 116,175 | -3.05(-7.40%) |
Jan 27, 2020 | 40.89 | 41.28 | 40.77 | 41.19 | 41,601 | -0.08(-0.20%) |
Jan 24, 2020 | 41.78 | 41.78 | 40.94 | 41.28 | 27,786 | -0.46(-1.10%) |
Jan 23, 2020 | 41.12 | 41.79 | 41.01 | 41.73 | 60,091 | +0.40(+0.96%) |
Jan 22, 2020 | 41.42 | 41.53 | 41.14 | 41.34 | 35,533 | -0.06(-0.14%) |
Jan 21, 2020 | 41.78 | 41.80 | 41.35 | 41.40 | 26,656 | -0.67(-1.59%) |
Jan 17, 2020 | 42.32 | 42.32 | 41.70 | 42.07 | 37,585 | -0.06(-0.13%) |
Jan 16, 2020 | 41.90 | 42.16 | 41.51 | 42.12 | 66,845 | +0.42(+1.01%) |
Jan 15, 2020 | 41.79 | 41.90 | 41.50 | 41.70 | 28,874 | -0.29(-0.69%) |
Jan 14, 2020 | 42.03 | 42.27 | 41.93 | 41.99 | 45,863 | -0.17(-0.40%) |
Jan 13, 2020 | 42.08 | 42.21 | 39.44 | 42.16 | 46,552 | +0.05(+0.11%) |
Jan 10, 2020 | 42.44 | 43.09 | 42.02 | 42.11 | 49,742 | -0.29(-0.68%) |
Jan 09, 2020 | 42.74 | 42.74 | 42.29 | 42.40 | 43,751 | -0.22(-0.51%) |
Jan 08, 2020 | 42.33 | 42.89 | 42.33 | 42.62 | 56,640 | +0.31(+0.72%) |
Jan 07, 2020 | 42.54 | 42.63 | 42.04 | 42.32 | 33,520 | -0.42(-0.98%) |
Jan 06, 2020 | 42.59 | 42.91 | 42.41 | 42.73 | 38,837 | -0.13(-0.30%) |
Jan 03, 2020 | 42.68 | 43.21 | 42.54 | 42.86 | 67,480 | -0.24(-0.55%) |
Jan 02, 2020 | 43.46 | 43.46 | 42.90 | 43.10 | 61,367 | -0.26(-0.60%) |
Dec 31, 2019 | 43.46 | 43.54 | 43.22 | 43.36 | 30,267 | -0.01(-0.02%) |
Dec 30, 2019 | 43.26 | 43.68 | 43.10 | 43.37 | 42,024 | +0.22(+0.52%) |
Dec 27, 2019 | 43.48 | 43.48 | 42.94 | 43.15 | 49,462 | -0.30(-0.70%) |
Dec 26, 2019 | 43.75 | 43.77 | 43.39 | 43.45 | 32,275 | -0.25(-0.57%) |
Dec 24, 2019 | 43.78 | 43.78 | 43.52 | 43.70 | 19,534 | +0.06(+0.13%) |
Dec 23, 2019 | 43.53 | 43.75 | 43.32 | 43.64 | 102,541 | +0.08(+0.18%) |
Dec 20, 2019 | 43.53 | 43.89 | 42.33 | 43.56 | 232,410 | +0.13(+0.29%) |
Dec 19, 2019 | 43.32 | 43.67 | 43.00 | 43.44 | 65,305 | +0.07(+0.17%) |
Dec 18, 2019 | 43.24 | 43.67 | 42.76 | 43.36 | 57,901 | +0.15(+0.35%) |
Dec 17, 2019 | 42.62 | 43.36 | 42.46 | 43.21 | 78,218 | +0.73(+1.73%) |
Dec 16, 2019 | 42.14 | 42.80 | 42.08 | 42.48 | 47,695 | +0.42(+1.01%) |
Dec 13, 2019 | 42.09 | 42.19 | 41.55 | 42.05 | 36,439 | -0.14(-0.32%) |
Dec 12, 2019 | 41.21 | 42.53 | 41.21 | 42.19 | 63,926 | +0.95(+2.30%) |
Dec 11, 2019 | 41.35 | 41.49 | 41.05 | 41.24 | 42,433 | -0.10(-0.23%) |
Dec 10, 2019 | 41.38 | 41.51 | 41.13 | 41.33 | 54,193 | -0.24(-0.58%) |
Dec 09, 2019 | 41.74 | 41.79 | 41.31 | 41.57 | 61,437 | -0.49(-1.16%) |
Dec 06, 2019 | 42.25 | 42.65 | 41.92 | 42.06 | 65,114 | +0.10(+0.25%) |
Dec 05, 2019 | 41.89 | 42.37 | 41.63 | 41.96 | 39,934 | +0.17(+0.40%) |
Dec 04, 2019 | 41.47 | 42.06 | 41.47 | 41.79 | 53,216 | +0.34(+0.83%) |
Dec 03, 2019 | 41.30 | 41.53 | 40.93 | 41.45 | 42,074 | -0.10(-0.23%) |