Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 31.20 | 33.45 | 30.81 | 31.41 | 103,400 | -1.44(-4.37%) |
Feb 27, 2020 | 33.65 | 34.44 | 32.66 | 32.84 | 64,709 | -1.33(-3.90%) |
Feb 26, 2020 | 34.50 | 34.71 | 34.11 | 34.18 | 44,914 | -0.21(-0.60%) |
Feb 25, 2020 | 35.49 | 35.49 | 34.10 | 34.38 | 53,396 | -1.16(-3.27%) |
Feb 24, 2020 | 35.93 | 35.93 | 35.32 | 35.55 | 54,214 | -1.07(-2.92%) |
Feb 21, 2020 | 36.69 | 36.76 | 36.24 | 36.61 | 44,450 | -0.07(-0.18%) |
Feb 20, 2020 | 36.22 | 36.70 | 36.22 | 36.68 | 29,164 | +0.28(+0.78%) |
Feb 19, 2020 | 36.30 | 36.50 | 36.17 | 36.40 | 20,759 | +0.11(+0.31%) |
Feb 18, 2020 | 36.49 | 36.49 | 36.14 | 36.28 | 32,580 | -0.29(-0.80%) |
Feb 14, 2020 | 36.81 | 36.81 | 36.48 | 36.58 | 34,290 | -0.25(-0.67%) |
Feb 13, 2020 | 36.53 | 36.83 | 36.53 | 36.82 | 19,320 | +0.19(+0.52%) |
Feb 12, 2020 | 36.73 | 36.75 | 36.32 | 36.63 | 41,901 | +0.24(+0.65%) |
Feb 11, 2020 | 36.50 | 36.93 | 36.38 | 36.40 | 32,366 | +0.07(+0.18%) |
Feb 10, 2020 | 36.11 | 36.38 | 36.02 | 36.33 | 27,692 | +0.22(+0.60%) |
Feb 07, 2020 | 36.27 | 36.27 | 35.91 | 36.11 | 34,078 | -0.24(-0.65%) |
Feb 06, 2020 | 36.88 | 37.04 | 36.33 | 36.35 | 48,225 | -0.45(-1.23%) |
Feb 05, 2020 | 36.41 | 36.87 | 36.34 | 36.80 | 51,881 | +0.69(+1.91%) |
Feb 04, 2020 | 36.19 | 36.37 | 36.08 | 36.11 | 156,235 | +0.24(+0.66%) |
Feb 03, 2020 | 35.66 | 36.08 | 35.66 | 35.88 | 34,922 | +0.43(+1.20%) |
Jan 31, 2020 | 35.71 | 35.88 | 35.39 | 35.45 | 63,289 | -0.52(-1.44%) |
Jan 30, 2020 | 35.81 | 36.03 | 35.54 | 35.97 | 63,074 | +0.05(+0.13%) |
Jan 29, 2020 | 36.50 | 36.66 | 35.80 | 35.92 | 53,781 | -0.68(-1.85%) |
Jan 28, 2020 | 36.97 | 37.07 | 36.46 | 36.60 | 39,345 | -0.20(-0.54%) |
Jan 27, 2020 | 36.70 | 37.11 | 36.66 | 36.80 | 41,072 | -0.32(-0.86%) |
Jan 24, 2020 | 37.45 | 37.57 | 37.03 | 37.12 | 98,779 | -0.33(-0.89%) |
Jan 23, 2020 | 37.44 | 37.56 | 37.13 | 37.45 | 69,233 | -0.04(-0.11%) |
Jan 22, 2020 | 37.23 | 37.50 | 37.00 | 37.49 | 61,555 | +0.53(+1.42%) |
Jan 21, 2020 | 37.32 | 37.69 | 36.92 | 36.97 | 177,408 | -0.44(-1.18%) |
Jan 17, 2020 | 38.48 | 38.48 | 37.28 | 37.41 | 85,353 | -0.37(-0.97%) |
Jan 16, 2020 | 37.46 | 37.92 | 37.04 | 37.77 | 57,070 | +0.56(+1.51%) |
Jan 15, 2020 | 37.58 | 37.58 | 36.98 | 37.21 | 47,413 | -0.53(-1.39%) |
Jan 14, 2020 | 37.84 | 38.02 | 37.67 | 37.74 | 53,326 | -0.29(-0.77%) |
Jan 13, 2020 | 37.77 | 38.05 | 37.59 | 38.03 | 37,620 | +0.23(+0.60%) |
Jan 10, 2020 | 37.89 | 38.07 | 37.66 | 37.80 | 52,213 | -0.21(-0.54%) |
Jan 09, 2020 | 38.33 | 38.48 | 37.85 | 38.01 | 84,618 | -0.18(-0.47%) |
Jan 08, 2020 | 37.89 | 38.28 | 37.60 | 38.19 | 49,354 | +0.32(+0.84%) |
Jan 07, 2020 | 37.89 | 38.05 | 37.60 | 37.87 | 53,652 | -0.27(-0.71%) |
Jan 06, 2020 | 38.01 | 38.22 | 37.66 | 38.14 | 47,428 | -0.12(-0.32%) |
Jan 03, 2020 | 37.83 | 38.30 | 37.62 | 38.26 | 46,566 | -0.08(-0.22%) |
Jan 02, 2020 | 38.84 | 38.84 | 38.05 | 38.35 | 59,427 | -0.36(-0.92%) |
Dec 31, 2019 | 38.75 | 38.83 | 38.50 | 38.70 | 47,311 | +0.01(+0.02%) |
Dec 30, 2019 | 38.73 | 38.84 | 38.58 | 38.69 | 58,677 | +0.05(+0.12%) |
Dec 27, 2019 | 38.72 | 38.72 | 38.46 | 38.65 | 40,492 | -0.01(-0.02%) |
Dec 26, 2019 | 38.69 | 38.80 | 38.60 | 38.65 | 36,569 | -0.04(-0.10%) |
Dec 24, 2019 | 38.59 | 38.77 | 38.50 | 38.69 | 19,073 | +0.02(+0.05%) |
Dec 23, 2019 | 38.73 | 38.74 | 38.49 | 38.67 | 69,676 | -0.06(-0.15%) |
Dec 20, 2019 | 38.71 | 38.86 | 38.67 | 38.73 | 127,870 | +0.06(+0.15%) |
Dec 19, 2019 | 38.57 | 38.71 | 38.35 | 38.67 | 47,237 | +0.10(+0.27%) |
Dec 18, 2019 | 38.57 | 38.67 | 38.30 | 38.57 | 64,692 | +0.13(+0.34%) |
Dec 17, 2019 | 38.32 | 38.59 | 38.17 | 38.44 | 134,249 | +0.19(+0.49%) |
Dec 16, 2019 | 37.88 | 38.35 | 37.63 | 38.25 | 118,214 | +0.69(+1.85%) |
Dec 13, 2019 | 37.50 | 37.60 | 37.21 | 37.56 | 55,197 | -0.06(-0.15%) |
Dec 12, 2019 | 37.16 | 37.84 | 37.16 | 37.61 | 53,267 | +0.62(+1.67%) |
Dec 11, 2019 | 37.02 | 37.09 | 36.74 | 36.99 | 42,055 | -0.01(-0.03%) |
Dec 10, 2019 | 36.79 | 37.14 | 36.68 | 37.00 | 76,740 | +0.29(+0.79%) |
Dec 09, 2019 | 36.67 | 36.76 | 36.54 | 36.71 | 44,114 | +0.00(+0.00%) |
Dec 06, 2019 | 36.95 | 37.10 | 36.55 | 36.71 | 90,041 | +0.12(+0.33%) |
Dec 05, 2019 | 36.57 | 36.91 | 36.45 | 36.59 | 38,294 | +0.12(+0.33%) |
Dec 04, 2019 | 36.36 | 36.72 | 36.34 | 36.47 | 105,756 | +0.23(+0.65%) |
Dec 03, 2019 | 36.29 | 36.37 | 35.91 | 36.23 | 58,976 | -0.38(-1.05%) |