Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 33.70 | 34.90 | 33.26 | 34.01 | 1,366,604 | -1.06(-3.03%) |
Feb 27, 2020 | 35.80 | 36.79 | 35.07 | 35.07 | 992,432 | -1.88(-5.09%) |
Feb 26, 2020 | 38.08 | 38.19 | 36.91 | 36.95 | 707,617 | -0.77(-2.03%) |
Feb 25, 2020 | 39.38 | 39.40 | 37.43 | 37.72 | 756,119 | -1.62(-4.12%) |
Feb 24, 2020 | 40.08 | 40.61 | 39.28 | 39.34 | 529,549 | -2.21(-5.32%) |
Feb 21, 2020 | 42.48 | 42.65 | 41.54 | 41.55 | 592,324 | -1.25(-2.92%) |
Feb 20, 2020 | 42.10 | 43.04 | 42.10 | 42.80 | 626,736 | +0.55(+1.30%) |
Feb 19, 2020 | 41.98 | 42.63 | 41.96 | 42.25 | 993,341 | +0.42(+1.01%) |
Feb 18, 2020 | 41.81 | 42.14 | 41.35 | 41.83 | 251,621 | -0.14(-0.33%) |
Feb 14, 2020 | 42.14 | 42.29 | 41.73 | 41.96 | 317,758 | -0.17(-0.41%) |
Feb 13, 2020 | 41.91 | 42.32 | 41.75 | 42.14 | 449,745 | -0.04(-0.10%) |
Feb 12, 2020 | 42.42 | 42.51 | 41.84 | 42.18 | 453,620 | +0.19(+0.46%) |
Feb 11, 2020 | 41.79 | 42.29 | 41.64 | 41.99 | 676,283 | +0.37(+0.90%) |
Feb 10, 2020 | 41.81 | 42.06 | 41.44 | 41.62 | 542,097 | -0.46(-1.10%) |
Feb 07, 2020 | 42.06 | 42.55 | 41.86 | 42.08 | 618,175 | -0.29(-0.69%) |
Feb 06, 2020 | 42.72 | 42.74 | 42.02 | 42.37 | 652,701 | +0.08(+0.19%) |
Feb 05, 2020 | 42.04 | 42.48 | 41.83 | 42.29 | 1,252,926 | +0.68(+1.63%) |
Feb 04, 2020 | 41.44 | 42.22 | 41.24 | 41.61 | 1,095,385 | +0.86(+2.11%) |
Feb 03, 2020 | 40.48 | 41.40 | 40.45 | 40.75 | 866,350 | +0.46(+1.14%) |
Jan 31, 2020 | 40.95 | 41.01 | 39.35 | 40.29 | 1,346,015 | -0.95(-2.31%) |
Jan 30, 2020 | 40.48 | 41.58 | 39.57 | 41.24 | 1,697,511 | +2.20(+5.63%) |
Jan 29, 2020 | 39.20 | 39.71 | 38.84 | 39.04 | 807,835 | +0.02(+0.05%) |
Jan 28, 2020 | 38.77 | 39.17 | 38.43 | 39.02 | 622,253 | +0.64(+1.65%) |
Jan 27, 2020 | 37.76 | 38.55 | 37.50 | 38.39 | 628,915 | -0.34(-0.88%) |
Jan 24, 2020 | 39.17 | 39.28 | 38.28 | 38.73 | 642,902 | -0.46(-1.18%) |
Jan 23, 2020 | 39.08 | 39.35 | 38.14 | 39.19 | 1,383,453 | -0.31(-0.77%) |
Jan 22, 2020 | 39.75 | 39.81 | 39.45 | 39.50 | 463,286 | -0.16(-0.41%) |
Jan 21, 2020 | 40.05 | 40.23 | 39.54 | 39.66 | 620,532 | -0.80(-1.99%) |
Jan 17, 2020 | 40.48 | 40.63 | 40.10 | 40.46 | 868,656 | +0.17(+0.42%) |
Jan 16, 2020 | 39.84 | 40.44 | 39.82 | 40.30 | 650,991 | +0.81(+2.05%) |
Jan 15, 2020 | 39.61 | 39.80 | 39.19 | 39.49 | 558,600 | -0.39(-0.98%) |
Jan 14, 2020 | 39.92 | 40.36 | 39.62 | 39.88 | 580,578 | -0.11(-0.26%) |
Jan 13, 2020 | 39.39 | 40.02 | 39.22 | 39.98 | 722,905 | +0.75(+1.90%) |
Jan 10, 2020 | 39.39 | 39.54 | 38.94 | 39.24 | 598,586 | -0.12(-0.32%) |
Jan 09, 2020 | 38.73 | 39.37 | 38.37 | 39.36 | 1,025,385 | +0.63(+1.62%) |
Jan 08, 2020 | 38.28 | 38.96 | 38.28 | 38.73 | 604,886 | +0.43(+1.12%) |
Jan 07, 2020 | 37.84 | 38.51 | 37.74 | 38.30 | 450,761 | +0.44(+1.15%) |
Jan 06, 2020 | 37.47 | 37.88 | 37.12 | 37.87 | 742,439 | +0.19(+0.50%) |
Jan 03, 2020 | 37.59 | 37.75 | 36.89 | 37.68 | 497,911 | -0.59(-1.53%) |
Jan 02, 2020 | 38.13 | 38.28 | 37.75 | 38.26 | 753,780 | +0.49(+1.30%) |
Dec 31, 2019 | 38.18 | 38.34 | 37.71 | 37.77 | 602,600 | -0.40(-1.06%) |
Dec 30, 2019 | 38.64 | 38.69 | 38.02 | 38.18 | 317,102 | -0.27(-0.71%) |
Dec 27, 2019 | 38.48 | 38.54 | 38.28 | 38.45 | 384,392 | +0.09(+0.24%) |
Dec 26, 2019 | 38.27 | 38.62 | 38.26 | 38.36 | 375,922 | +0.22(+0.57%) |
Dec 24, 2019 | 38.35 | 38.52 | 38.04 | 38.14 | 136,319 | -0.25(-0.65%) |
Dec 23, 2019 | 38.79 | 38.79 | 38.16 | 38.39 | 251,338 | -0.31(-0.80%) |
Dec 20, 2019 | 38.98 | 39.14 | 38.47 | 38.70 | 2,152,694 | +0.02(+0.06%) |
Dec 19, 2019 | 38.50 | 38.74 | 38.28 | 38.68 | 1,747,301 | +0.25(+0.65%) |
Dec 18, 2019 | 38.86 | 38.93 | 38.23 | 38.43 | 488,990 | -0.14(-0.36%) |
Dec 17, 2019 | 38.42 | 38.62 | 38.21 | 38.56 | 299,983 | +0.26(+0.67%) |
Dec 16, 2019 | 38.66 | 38.92 | 38.18 | 38.31 | 453,009 | -0.04(-0.11%) |
Dec 13, 2019 | 38.80 | 38.80 | 38.10 | 38.35 | 619,620 | -0.55(-1.42%) |
Dec 12, 2019 | 38.30 | 39.26 | 38.18 | 38.91 | 449,382 | +0.75(+1.98%) |
Dec 11, 2019 | 38.38 | 38.58 | 38.10 | 38.15 | 358,604 | -0.29(-0.75%) |
Dec 10, 2019 | 38.43 | 38.76 | 38.20 | 38.44 | 290,987 | -0.01(-0.02%) |
Dec 09, 2019 | 38.42 | 38.71 | 38.27 | 38.45 | 433,790 | -0.11(-0.27%) |
Dec 06, 2019 | 38.74 | 39.07 | 38.52 | 38.55 | 511,238 | +0.39(+1.03%) |
Dec 05, 2019 | 38.20 | 38.47 | 38.11 | 38.16 | 278,973 | +0.38(+1.01%) |
Dec 04, 2019 | 37.75 | 38.12 | 37.65 | 37.78 | 455,058 | +0.32(+0.85%) |
Dec 03, 2019 | 37.93 | 37.93 | 37.02 | 37.46 | 667,861 | -0.92(-2.40%) |