Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 33.49 | 33.93 | 33.10 | 33.91 | 511,839 | -0.60(-1.73%) |
Feb 27, 2020 | 35.05 | 35.49 | 34.51 | 34.51 | 299,445 | -1.45(-4.04%) |
Feb 26, 2020 | 36.06 | 36.37 | 35.82 | 35.96 | 659,844 | +0.32(+0.90%) |
Feb 25, 2020 | 36.34 | 36.37 | 35.45 | 35.64 | 889,589 | -0.28(-0.77%) |
Feb 24, 2020 | 35.91 | 36.25 | 35.80 | 35.91 | 348,261 | -1.51(-4.03%) |
Feb 21, 2020 | 37.61 | 37.61 | 37.33 | 37.42 | 255,359 | -0.45(-1.18%) |
Feb 20, 2020 | 37.89 | 37.97 | 37.51 | 37.87 | 401,100 | +0.02(+0.05%) |
Feb 19, 2020 | 37.82 | 38.00 | 37.82 | 37.85 | 344,305 | +0.37(+0.98%) |
Feb 18, 2020 | 37.51 | 37.63 | 37.43 | 37.48 | 353,129 | -0.44(-1.15%) |
Feb 14, 2020 | 38.08 | 38.08 | 37.92 | 37.92 | 87,436 | -0.34(-0.89%) |
Feb 13, 2020 | 38.28 | 38.44 | 38.24 | 38.26 | 285,924 | -0.42(-1.08%) |
Feb 12, 2020 | 38.68 | 38.75 | 38.67 | 38.68 | 158,156 | -0.07(-0.18%) |
Feb 11, 2020 | 38.83 | 38.97 | 38.72 | 38.75 | 56,665 | +0.20(+0.51%) |
Feb 10, 2020 | 38.40 | 38.60 | 38.40 | 38.56 | 141,797 | -0.05(-0.14%) |
Feb 07, 2020 | 38.75 | 38.79 | 38.61 | 38.61 | 187,427 | -0.44(-1.12%) |
Feb 06, 2020 | 38.97 | 39.06 | 38.88 | 39.05 | 164,040 | +0.27(+0.69%) |
Feb 05, 2020 | 38.68 | 38.79 | 38.55 | 38.78 | 292,450 | +0.50(+1.30%) |
Feb 04, 2020 | 38.11 | 38.32 | 38.11 | 38.28 | 130,061 | +0.80(+2.14%) |
Feb 03, 2020 | 37.34 | 37.63 | 37.34 | 37.48 | 170,403 | +0.46(+1.25%) |
Jan 31, 2020 | 37.40 | 37.40 | 36.91 | 37.01 | 420,592 | -0.83(-2.19%) |
Jan 30, 2020 | 37.53 | 37.84 | 37.35 | 37.84 | 166,358 | -0.12(-0.33%) |
Jan 29, 2020 | 38.11 | 38.12 | 37.94 | 37.97 | 59,259 | -0.09(-0.23%) |
Jan 28, 2020 | 37.82 | 38.10 | 37.77 | 38.06 | 277,590 | +0.37(+0.99%) |
Jan 27, 2020 | 37.72 | 37.93 | 37.68 | 37.68 | 89,207 | -0.82(-2.13%) |
Jan 24, 2020 | 38.81 | 38.82 | 38.39 | 38.50 | 143,597 | -0.22(-0.58%) |
Jan 23, 2020 | 38.64 | 38.74 | 38.48 | 38.73 | 61,900 | -0.05(-0.14%) |
Jan 22, 2020 | 38.85 | 38.90 | 38.74 | 38.78 | 62,595 | +0.16(+0.42%) |
Jan 21, 2020 | 38.81 | 38.86 | 38.60 | 38.62 | 56,089 | -0.29(-0.76%) |
Jan 17, 2020 | 38.85 | 38.94 | 38.81 | 38.91 | 132,499 | +0.04(+0.09%) |
Jan 16, 2020 | 38.75 | 38.89 | 38.75 | 38.88 | 199,364 | +0.16(+0.41%) |
Jan 15, 2020 | 38.69 | 38.81 | 38.67 | 38.72 | 222,345 | -0.22(-0.57%) |
Jan 14, 2020 | 38.80 | 39.01 | 38.80 | 38.94 | 46,555 | +0.06(+0.16%) |
Jan 13, 2020 | 38.61 | 38.89 | 38.59 | 38.88 | 86,591 | +0.35(+0.90%) |
Jan 10, 2020 | 38.70 | 38.76 | 38.48 | 38.53 | 154,246 | -0.26(-0.67%) |
Jan 09, 2020 | 38.68 | 38.81 | 38.66 | 38.79 | 45,543 | +0.42(+1.09%) |
Jan 08, 2020 | 38.13 | 38.53 | 38.13 | 38.37 | 56,188 | +0.20(+0.51%) |
Jan 07, 2020 | 38.27 | 38.32 | 38.16 | 38.17 | 175,548 | +0.06(+0.16%) |
Jan 06, 2020 | 37.79 | 38.11 | 37.76 | 38.11 | 335,938 | +0.29(+0.78%) |
Jan 03, 2020 | 37.73 | 38.04 | 37.73 | 37.82 | 108,398 | -0.59(-1.53%) |
Jan 02, 2020 | 38.43 | 38.52 | 38.23 | 38.40 | 78,840 | +0.36(+0.94%) |
Dec 31, 2019 | 37.80 | 38.06 | 37.80 | 38.05 | 167,474 | +0.04(+0.09%) |
Dec 30, 2019 | 38.34 | 38.34 | 37.96 | 38.01 | 128,678 | -0.54(-1.41%) |
Dec 27, 2019 | 38.61 | 38.63 | 38.48 | 38.56 | 236,078 | -0.09(-0.23%) |
Dec 26, 2019 | 38.54 | 38.65 | 38.54 | 38.64 | 125,183 | +0.21(+0.53%) |
Dec 24, 2019 | 38.47 | 38.47 | 38.37 | 38.44 | 27,239 | -0.13(-0.35%) |
Dec 23, 2019 | 38.50 | 38.61 | 38.50 | 38.57 | 132,865 | -0.07(-0.18%) |
Dec 20, 2019 | 38.62 | 38.70 | 38.58 | 38.64 | 16,254 | +0.04(+0.09%) |
Dec 19, 2019 | 38.57 | 38.64 | 38.55 | 38.61 | 69,195 | -0.10(-0.25%) |
Dec 18, 2019 | 38.65 | 38.72 | 38.65 | 38.71 | 98,613 | -0.18(-0.46%) |
Dec 17, 2019 | 38.84 | 38.94 | 38.81 | 38.89 | 184,007 | -0.05(-0.14%) |
Dec 16, 2019 | 38.75 | 38.97 | 38.75 | 38.94 | 96,282 | +0.28(+0.72%) |
Dec 13, 2019 | 38.46 | 38.75 | 38.45 | 38.66 | 191,239 | +0.10(+0.25%) |
Dec 12, 2019 | 38.04 | 38.58 | 37.93 | 38.56 | 276,349 | +0.37(+0.96%) |
Dec 11, 2019 | 38.10 | 38.23 | 38.10 | 38.20 | 104,241 | +0.03(+0.07%) |
Dec 10, 2019 | 38.19 | 38.30 | 38.11 | 38.17 | 50,509 | +0.03(+0.07%) |
Dec 09, 2019 | 38.23 | 38.31 | 38.15 | 38.15 | 75,989 | -0.21(-0.56%) |
Dec 06, 2019 | 38.35 | 38.41 | 38.32 | 38.36 | 110,865 | +0.37(+0.99%) |
Dec 05, 2019 | 38.11 | 38.11 | 37.92 | 37.98 | 112,276 | -0.15(-0.40%) |
Dec 04, 2019 | 38.00 | 38.15 | 37.96 | 38.14 | 245,576 | +0.45(+1.21%) |
Dec 03, 2019 | 37.35 | 37.68 | 37.31 | 37.68 | 322,000 | +0.02(+0.05%) |