Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 33.70 | 34.95 | 33.53 | 34.92 | 950,500 | -0.12(-0.34%) |
Feb 27, 2020 | 35.54 | 36.18 | 34.83 | 35.04 | 640,404 | -1.31(-3.60%) |
Feb 26, 2020 | 37.66 | 38.12 | 36.30 | 36.35 | 978,924 | -1.11(-2.96%) |
Feb 25, 2020 | 38.57 | 38.94 | 37.46 | 37.46 | 368,944 | -0.88(-2.30%) |
Feb 24, 2020 | 37.51 | 39.03 | 37.51 | 38.34 | 630,774 | -0.74(-1.89%) |
Feb 21, 2020 | 39.81 | 40.25 | 38.76 | 39.08 | 362,100 | -0.97(-2.42%) |
Feb 20, 2020 | 37.86 | 40.92 | 37.50 | 40.05 | 881,706 | +0.43(+1.09%) |
Feb 19, 2020 | 40.10 | 40.31 | 39.39 | 39.62 | 538,493 | -0.44(-1.10%) |
Feb 18, 2020 | 40.40 | 40.64 | 39.43 | 40.06 | 387,426 | -0.58(-1.43%) |
Feb 14, 2020 | 40.18 | 40.66 | 39.83 | 40.64 | 296,600 | +0.65(+1.63%) |
Feb 13, 2020 | 39.19 | 40.05 | 39.05 | 39.99 | 990,130 | +0.49(+1.24%) |
Feb 12, 2020 | 39.84 | 39.98 | 38.61 | 39.50 | 689,179 | -0.10(-0.25%) |
Feb 11, 2020 | 38.36 | 40.16 | 38.34 | 39.60 | 306,889 | +1.49(+3.91%) |
Feb 10, 2020 | 38.38 | 38.48 | 37.70 | 38.11 | 286,314 | -0.56(-1.45%) |
Feb 07, 2020 | 39.38 | 39.47 | 38.42 | 38.67 | 257,500 | -0.74(-1.88%) |
Feb 06, 2020 | 39.55 | 39.70 | 39.29 | 39.41 | 493,551 | -0.12(-0.30%) |
Feb 05, 2020 | 39.72 | 39.91 | 39.34 | 39.53 | 260,088 | +0.04(+0.10%) |
Feb 04, 2020 | 39.91 | 40.46 | 39.49 | 39.49 | 292,521 | +0.03(+0.08%) |
Feb 03, 2020 | 40.00 | 40.23 | 39.34 | 39.46 | 329,584 | -0.45(-1.12%) |
Jan 31, 2020 | 40.30 | 40.53 | 39.73 | 39.91 | 295,900 | -0.62(-1.52%) |
Jan 30, 2020 | 40.74 | 41.14 | 40.13 | 40.52 | 165,160 | -0.59(-1.44%) |
Jan 29, 2020 | 41.24 | 41.24 | 40.71 | 41.11 | 233,288 | -0.14(-0.34%) |
Jan 28, 2020 | 41.43 | 41.72 | 41.12 | 41.25 | 175,279 | -0.14(-0.34%) |
Jan 27, 2020 | 40.75 | 41.76 | 40.60 | 41.39 | 287,722 | +0.06(+0.15%) |
Jan 24, 2020 | 41.79 | 41.84 | 41.27 | 41.33 | 494,500 | -0.40(-0.96%) |
Jan 23, 2020 | 41.44 | 41.89 | 40.94 | 41.73 | 436,663 | +0.11(+0.26%) |
Jan 22, 2020 | 42.43 | 42.43 | 41.54 | 41.62 | 363,109 | -0.35(-0.83%) |
Jan 21, 2020 | 42.62 | 42.91 | 41.47 | 41.97 | 342,874 | -0.97(-2.26%) |
Jan 17, 2020 | 43.40 | 43.40 | 42.18 | 42.94 | 286,300 | -0.33(-0.76%) |
Jan 16, 2020 | 42.99 | 43.71 | 42.96 | 43.27 | 289,565 | +0.53(+1.24%) |
Jan 15, 2020 | 42.57 | 42.92 | 42.34 | 42.74 | 384,099 | +0.12(+0.28%) |
Jan 14, 2020 | 42.24 | 42.77 | 41.91 | 42.62 | 336,797 | +0.24(+0.57%) |
Jan 13, 2020 | 42.10 | 42.61 | 41.92 | 42.38 | 364,381 | +0.26(+0.62%) |
Jan 10, 2020 | 42.40 | 42.43 | 41.98 | 42.12 | 152,700 | -0.34(-0.80%) |
Jan 09, 2020 | 42.48 | 42.88 | 42.15 | 42.46 | 201,121 | +0.04(+0.09%) |
Jan 08, 2020 | 43.27 | 43.53 | 42.35 | 42.42 | 229,425 | -0.97(-2.24%) |
Jan 07, 2020 | 42.94 | 43.73 | 42.81 | 43.39 | 429,026 | +0.24(+0.56%) |
Jan 06, 2020 | 42.63 | 43.26 | 42.20 | 43.15 | 1,054,040 | +0.07(+0.16%) |
Jan 03, 2020 | 42.95 | 43.14 | 42.32 | 43.08 | 560,900 | -0.13(-0.30%) |
Jan 02, 2020 | 43.76 | 43.96 | 43.01 | 43.21 | 402,082 | -0.10(-0.23%) |
Dec 31, 2019 | 43.37 | 43.77 | 43.15 | 43.31 | 384,200 | -0.24(-0.55%) |
Dec 30, 2019 | 44.01 | 44.16 | 43.43 | 43.55 | 200,730 | -0.46(-1.05%) |
Dec 27, 2019 | 44.17 | 44.78 | 43.81 | 44.01 | 137,300 | -0.15(-0.34%) |
Dec 26, 2019 | 44.17 | 44.48 | 43.87 | 44.16 | 196,766 | +0.01(+0.02%) |
Dec 24, 2019 | 44.42 | 44.66 | 43.97 | 44.15 | 95,800 | -0.31(-0.70%) |
Dec 23, 2019 | 44.61 | 45.07 | 44.15 | 44.46 | 212,185 | -0.21(-0.47%) |
Dec 20, 2019 | 43.90 | 44.81 | 43.55 | 44.67 | 639,300 | +0.90(+2.06%) |
Dec 19, 2019 | 44.38 | 44.60 | 43.58 | 43.77 | 606,463 | -0.75(-1.68%) |
Dec 18, 2019 | 44.87 | 45.15 | 44.19 | 44.52 | 754,218 | +0.00(+0.00%) |
Dec 17, 2019 | 43.80 | 44.67 | 43.37 | 44.52 | 1,190,910 | +0.73(+1.67%) |
Dec 16, 2019 | 43.97 | 44.77 | 43.09 | 43.79 | 662,914 | +0.93(+2.17%) |
Dec 13, 2019 | 40.58 | 44.49 | 40.05 | 42.86 | 1,586,500 | +3.57(+9.09%) |
Dec 12, 2019 | 39.01 | 39.72 | 39.00 | 39.29 | 285,635 | +0.36(+0.92%) |
Dec 11, 2019 | 39.27 | 39.44 | 38.77 | 38.93 | 220,372 | -0.29(-0.74%) |
Dec 10, 2019 | 39.36 | 39.51 | 39.12 | 39.22 | 374,534 | -0.12(-0.31%) |
Dec 09, 2019 | 39.97 | 40.09 | 39.23 | 39.34 | 128,879 | -0.69(-1.72%) |
Dec 06, 2019 | 39.94 | 40.30 | 39.77 | 40.03 | 174,100 | +0.31(+0.78%) |
Dec 05, 2019 | 39.37 | 39.79 | 39.13 | 39.72 | 296,157 | +0.33(+0.84%) |
Dec 04, 2019 | 40.52 | 40.85 | 39.35 | 39.39 | 328,930 | -1.18(-2.91%) |
Dec 03, 2019 | 40.73 | 41.08 | 39.94 | 40.57 | 523,761 | -0.78(-1.89%) |