Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 35.63 | 36.70 | 35.18 | 36.04 | 303,922 | -0.51(-1.41%) |
Feb 27, 2020 | 37.59 | 38.33 | 36.50 | 36.55 | 255,326 | -1.65(-4.31%) |
Feb 26, 2020 | 38.75 | 39.33 | 37.99 | 38.20 | 176,463 | -0.37(-0.97%) |
Feb 25, 2020 | 38.11 | 38.84 | 37.88 | 38.57 | 388,932 | +0.49(+1.28%) |
Feb 24, 2020 | 37.48 | 38.23 | 37.11 | 38.09 | 162,925 | -0.32(-0.83%) |
Feb 21, 2020 | 38.93 | 39.10 | 38.34 | 38.40 | 123,408 | -0.68(-1.75%) |
Feb 20, 2020 | 38.87 | 39.39 | 38.67 | 39.09 | 158,298 | +0.12(+0.31%) |
Feb 19, 2020 | 38.38 | 39.68 | 38.13 | 38.97 | 304,794 | +0.69(+1.81%) |
Feb 18, 2020 | 38.21 | 38.63 | 37.61 | 38.27 | 221,799 | -0.13(-0.34%) |
Feb 14, 2020 | 38.22 | 38.48 | 37.75 | 38.40 | 342,313 | +0.48(+1.26%) |
Feb 13, 2020 | 38.09 | 39.68 | 36.56 | 37.93 | 629,300 | -3.57(-8.61%) |
Feb 12, 2020 | 41.57 | 42.16 | 41.18 | 41.50 | 264,676 | +0.27(+0.66%) |
Feb 11, 2020 | 41.60 | 41.90 | 41.15 | 41.23 | 116,955 | -0.05(-0.11%) |
Feb 10, 2020 | 41.16 | 41.38 | 40.59 | 41.28 | 113,863 | +0.12(+0.30%) |
Feb 07, 2020 | 41.47 | 41.51 | 40.89 | 41.15 | 108,650 | -0.52(-1.26%) |
Feb 06, 2020 | 41.58 | 42.04 | 41.42 | 41.68 | 136,798 | +0.28(+0.68%) |
Feb 05, 2020 | 41.43 | 41.77 | 40.79 | 41.40 | 128,678 | +0.34(+0.82%) |
Feb 04, 2020 | 40.83 | 41.28 | 40.56 | 41.06 | 107,370 | +0.83(+2.07%) |
Feb 03, 2020 | 40.71 | 41.04 | 40.19 | 40.23 | 139,766 | -0.29(-0.72%) |
Jan 31, 2020 | 41.22 | 41.29 | 40.37 | 40.52 | 130,359 | -0.83(-2.01%) |
Jan 30, 2020 | 40.95 | 41.50 | 40.89 | 41.35 | 88,850 | -0.06(-0.14%) |
Jan 29, 2020 | 41.43 | 41.66 | 40.97 | 41.41 | 74,643 | -0.01(-0.02%) |
Jan 28, 2020 | 41.38 | 42.08 | 41.21 | 41.42 | 150,477 | +0.29(+0.70%) |
Jan 27, 2020 | 40.71 | 41.78 | 40.68 | 41.13 | 127,139 | -0.27(-0.66%) |
Jan 24, 2020 | 41.98 | 42.04 | 40.90 | 41.40 | 121,162 | -0.46(-1.09%) |
Jan 23, 2020 | 41.38 | 42.02 | 41.18 | 41.86 | 117,110 | +0.24(+0.58%) |
Jan 22, 2020 | 41.70 | 42.08 | 41.47 | 41.61 | 91,839 | -0.04(-0.09%) |
Jan 21, 2020 | 41.87 | 42.06 | 41.07 | 41.65 | 138,153 | -0.49(-1.15%) |
Jan 17, 2020 | 42.19 | 42.38 | 41.81 | 42.14 | 124,263 | +0.20(+0.47%) |
Jan 16, 2020 | 41.69 | 42.21 | 41.63 | 41.94 | 137,314 | +0.42(+1.01%) |
Jan 15, 2020 | 41.28 | 41.94 | 41.26 | 41.52 | 133,166 | +0.00(+0.00%) |
Jan 14, 2020 | 40.88 | 41.72 | 40.63 | 41.52 | 140,969 | +0.56(+1.37%) |
Jan 13, 2020 | 40.32 | 41.00 | 40.30 | 40.96 | 97,663 | +0.65(+1.60%) |
Jan 10, 2020 | 40.37 | 40.50 | 40.03 | 40.31 | 97,956 | -0.07(-0.19%) |
Jan 09, 2020 | 40.75 | 40.92 | 40.30 | 40.39 | 108,159 | -0.19(-0.46%) |
Jan 08, 2020 | 40.37 | 40.87 | 40.31 | 40.57 | 124,095 | +0.10(+0.25%) |
Jan 07, 2020 | 40.06 | 40.71 | 40.04 | 40.47 | 114,079 | +0.30(+0.75%) |
Jan 06, 2020 | 40.01 | 40.47 | 39.81 | 40.17 | 141,258 | -0.16(-0.39%) |
Jan 03, 2020 | 39.38 | 40.71 | 39.33 | 40.33 | 208,532 | +0.39(+0.98%) |
Jan 02, 2020 | 40.31 | 40.56 | 39.33 | 39.94 | 242,730 | -0.16(-0.40%) |
Dec 31, 2019 | 39.86 | 40.24 | 39.61 | 40.10 | 122,873 | +0.12(+0.30%) |
Dec 30, 2019 | 40.44 | 40.44 | 39.68 | 39.98 | 108,377 | -0.41(-1.02%) |
Dec 27, 2019 | 40.63 | 40.78 | 40.35 | 40.39 | 78,386 | -0.25(-0.62%) |
Dec 26, 2019 | 39.86 | 40.75 | 39.85 | 40.64 | 85,069 | +0.68(+1.71%) |
Dec 24, 2019 | 40.23 | 40.56 | 39.83 | 39.96 | 85,658 | -0.20(-0.49%) |
Dec 23, 2019 | 39.90 | 40.42 | 39.67 | 40.15 | 131,932 | +0.07(+0.19%) |
Dec 20, 2019 | 39.75 | 40.34 | 39.56 | 40.08 | 469,036 | +0.38(+0.97%) |
Dec 19, 2019 | 39.94 | 40.02 | 39.49 | 39.70 | 149,758 | -0.29(-0.73%) |
Dec 18, 2019 | 39.76 | 40.38 | 39.64 | 39.99 | 143,504 | +0.24(+0.61%) |
Dec 17, 2019 | 39.33 | 40.09 | 38.94 | 39.74 | 165,724 | +0.40(+1.02%) |
Dec 16, 2019 | 39.88 | 40.13 | 39.17 | 39.34 | 160,073 | -0.24(-0.61%) |
Dec 13, 2019 | 39.57 | 39.93 | 39.21 | 39.58 | 106,404 | -0.07(-0.17%) |
Dec 12, 2019 | 39.30 | 40.11 | 39.21 | 39.65 | 145,631 | +0.22(+0.57%) |
Dec 11, 2019 | 39.46 | 39.75 | 39.24 | 39.42 | 159,938 | -0.02(-0.05%) |
Dec 10, 2019 | 39.74 | 40.23 | 39.27 | 39.44 | 205,258 | -0.25(-0.64%) |
Dec 09, 2019 | 40.39 | 40.43 | 39.55 | 39.70 | 152,033 | -0.85(-2.10%) |
Dec 06, 2019 | 40.79 | 41.09 | 40.15 | 40.55 | 189,176 | +0.25(+0.63%) |
Dec 05, 2019 | 40.89 | 41.07 | 40.18 | 40.29 | 244,253 | -0.46(-1.12%) |
Dec 04, 2019 | 40.26 | 41.27 | 40.09 | 40.75 | 320,657 | +0.78(+1.94%) |
Dec 03, 2019 | 38.76 | 40.31 | 38.67 | 39.98 | 289,104 | +0.72(+1.83%) |