Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 38.40 | 38.83 | 38.40 | 38.83 | 8,177 | +0.14(+0.37%) |
Feb 27, 2020 | 39.00 | 39.00 | 38.68 | 38.68 | 11,354 | -0.61(-1.56%) |
Feb 26, 2020 | 39.33 | 39.35 | 39.19 | 39.30 | 4,335 | +0.05(+0.13%) |
Feb 25, 2020 | 39.51 | 39.51 | 39.25 | 39.25 | 3,808 | -0.16(-0.41%) |
Feb 24, 2020 | 39.51 | 39.51 | 39.39 | 39.41 | 15,201 | -0.35(-0.88%) |
Feb 21, 2020 | 39.79 | 39.81 | 39.75 | 39.76 | 5,535 | -0.08(-0.20%) |
Feb 20, 2020 | 39.85 | 39.88 | 39.76 | 39.84 | 10,015 | +0.03(+0.08%) |
Feb 19, 2020 | 39.82 | 39.82 | 39.75 | 39.81 | 36,687 | +0.02(+0.04%) |
Feb 18, 2020 | 39.79 | 39.81 | 39.71 | 39.79 | 141,716 | +0.02(+0.04%) |
Feb 14, 2020 | 39.80 | 39.81 | 39.71 | 39.77 | 14,719 | +0.01(+0.03%) |
Feb 13, 2020 | 39.77 | 39.79 | 39.75 | 39.76 | 3,469 | -0.06(-0.15%) |
Feb 12, 2020 | 39.71 | 39.84 | 39.71 | 39.82 | 1,328 | +0.14(+0.36%) |
Feb 11, 2020 | 39.66 | 39.71 | 39.63 | 39.68 | 6,363 | +0.18(+0.44%) |
Feb 10, 2020 | 39.52 | 39.52 | 39.48 | 39.50 | 9,504 | +0.00(+0.00%) |
Feb 07, 2020 | 39.49 | 39.52 | 39.48 | 39.50 | 5,787 | -0.04(-0.09%) |
Feb 06, 2020 | 39.49 | 39.54 | 39.49 | 39.54 | 1,158 | +0.02(+0.06%) |
Feb 05, 2020 | 39.43 | 39.54 | 39.43 | 39.52 | 6,100 | +0.14(+0.36%) |
Feb 04, 2020 | 39.40 | 39.40 | 39.35 | 39.37 | 22,004 | +0.12(+0.31%) |
Feb 03, 2020 | 39.22 | 39.74 | 39.22 | 39.25 | 7,512 | +0.05(+0.13%) |
Jan 31, 2020 | 39.28 | 39.28 | 39.19 | 39.20 | 3,916 | -0.15(-0.39%) |
Jan 30, 2020 | 39.28 | 39.35 | 39.25 | 39.35 | 7,518 | +0.06(+0.15%) |
Jan 29, 2020 | 39.39 | 39.39 | 39.29 | 39.30 | 5,652 | +0.02(+0.05%) |
Jan 28, 2020 | 39.19 | 39.32 | 39.19 | 39.27 | 3,302 | +0.25(+0.65%) |
Jan 27, 2020 | 39.05 | 39.10 | 39.02 | 39.02 | 7,181 | -0.27(-0.68%) |
Jan 24, 2020 | 39.42 | 39.42 | 39.29 | 39.29 | 2,652 | -0.17(-0.43%) |
Jan 23, 2020 | 39.45 | 39.45 | 39.40 | 39.45 | 5,164 | -0.05(-0.13%) |
Jan 22, 2020 | 39.54 | 39.57 | 39.49 | 39.51 | 4,992 | +0.01(+0.03%) |
Jan 21, 2020 | 39.58 | 39.58 | 39.45 | 39.50 | 2,728 | -0.08(-0.21%) |
Jan 17, 2020 | 39.64 | 39.64 | 39.57 | 39.58 | 1,894 | -0.03(-0.07%) |
Jan 16, 2020 | 39.63 | 39.63 | 39.54 | 39.61 | 5,065 | +0.04(+0.10%) |
Jan 15, 2020 | 39.59 | 39.63 | 39.54 | 39.57 | 9,695 | +0.04(+0.10%) |
Jan 14, 2020 | 39.51 | 39.55 | 39.51 | 39.53 | 3,928 | -0.04(-0.11%) |
Jan 13, 2020 | 39.55 | 39.59 | 39.51 | 39.57 | 4,198 | +0.04(+0.10%) |
Jan 10, 2020 | 39.56 | 39.56 | 39.50 | 39.53 | 16,928 | +0.00(+0.01%) |
Jan 09, 2020 | 39.51 | 39.53 | 39.50 | 39.53 | 2,452 | +0.05(+0.12%) |
Jan 08, 2020 | 39.46 | 39.52 | 39.46 | 39.48 | 6,546 | -0.01(-0.03%) |
Jan 07, 2020 | 39.54 | 39.54 | 39.49 | 39.49 | 11,176 | -0.02(-0.04%) |
Jan 06, 2020 | 39.50 | 39.52 | 39.47 | 39.51 | 7,331 | +0.01(+0.03%) |
Jan 03, 2020 | 39.48 | 39.54 | 39.47 | 39.50 | 4,547 | -0.01(-0.02%) |
Jan 02, 2020 | 39.48 | 39.51 | 39.44 | 39.50 | 13,670 | +0.11(+0.28%) |
Dec 31, 2019 | 39.32 | 39.39 | 39.32 | 39.39 | 7,453 | +0.01(+0.02%) |
Dec 30, 2019 | 39.40 | 39.43 | 39.38 | 39.38 | 2,157 | -0.06(-0.14%) |
Dec 27, 2019 | 39.43 | 39.44 | 39.40 | 39.44 | 5,179 | -0.00(-0.01%) |
Dec 26, 2019 | 39.43 | 39.46 | 39.43 | 39.44 | 2,931 | +0.07(+0.19%) |
Dec 24, 2019 | 39.34 | 39.40 | 39.33 | 39.37 | 4,185 | +0.03(+0.07%) |
Dec 23, 2019 | 39.37 | 39.38 | 39.32 | 39.34 | 4,532 | -0.02(-0.06%) |
Dec 20, 2019 | 39.42 | 39.42 | 39.34 | 39.36 | 20,040 | +0.01(+0.03%) |
Dec 19, 2019 | 39.37 | 39.39 | 39.32 | 39.35 | 3,625 | +0.04(+0.09%) |
Dec 18, 2019 | 39.33 | 39.35 | 39.29 | 39.31 | 14,482 | +0.05(+0.12%) |
Dec 17, 2019 | 39.18 | 39.27 | 39.18 | 39.27 | 7,911 | +0.09(+0.22%) |
Dec 16, 2019 | 39.20 | 39.21 | 39.15 | 39.18 | 5,709 | +0.06(+0.15%) |
Dec 13, 2019 | 39.10 | 39.12 | 39.10 | 39.12 | 1,522 | +0.08(+0.20%) |
Dec 12, 2019 | 39.00 | 39.07 | 38.95 | 39.04 | 5,006 | +0.07(+0.17%) |
Dec 11, 2019 | 38.95 | 38.98 | 38.92 | 38.98 | 2,319 | +0.07(+0.17%) |
Dec 10, 2019 | 38.90 | 38.92 | 38.83 | 38.91 | 4,799 | +0.09(+0.23%) |
Dec 09, 2019 | 38.78 | 38.87 | 38.78 | 38.82 | 5,329 | -0.00(-0.01%) |
Dec 06, 2019 | 38.79 | 38.86 | 38.79 | 38.82 | 6,976 | +0.07(+0.18%) |
Dec 05, 2019 | 38.72 | 38.79 | 38.70 | 38.75 | 7,494 | +0.06(+0.15%) |
Dec 04, 2019 | 38.58 | 38.70 | 38.58 | 38.69 | 8,750 | +0.10(+0.26%) |
Dec 03, 2019 | 38.52 | 38.60 | 38.51 | 38.60 | 13,899 | -0.01(-0.03%) |