Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 32.48 | 32.68 | 30.80 | 31.23 | 343,487 | -2.01(-6.05%) |
Feb 27, 2020 | 35.25 | 35.31 | 33.21 | 33.25 | 304,233 | -2.60(-7.26%) |
Feb 26, 2020 | 37.02 | 37.33 | 35.72 | 35.85 | 255,994 | -1.06(-2.87%) |
Feb 25, 2020 | 37.63 | 37.63 | 36.71 | 36.91 | 383,110 | -0.69(-1.84%) |
Feb 24, 2020 | 37.27 | 37.79 | 36.97 | 37.60 | 296,501 | -0.30(-0.79%) |
Feb 21, 2020 | 36.93 | 37.94 | 36.63 | 37.90 | 373,319 | +0.88(+2.37%) |
Feb 20, 2020 | 36.76 | 37.33 | 36.76 | 37.03 | 94,636 | +0.18(+0.48%) |
Feb 19, 2020 | 37.10 | 37.29 | 36.73 | 36.85 | 107,771 | -0.23(-0.63%) |
Feb 18, 2020 | 36.86 | 37.22 | 36.62 | 37.08 | 198,296 | -0.04(-0.11%) |
Feb 14, 2020 | 37.16 | 37.28 | 37.05 | 37.13 | 126,276 | -0.14(-0.38%) |
Feb 13, 2020 | 36.86 | 37.39 | 36.82 | 37.27 | 112,704 | +0.04(+0.11%) |
Feb 12, 2020 | 37.42 | 37.57 | 37.13 | 37.23 | 107,081 | +0.10(+0.27%) |
Feb 11, 2020 | 37.31 | 37.64 | 37.08 | 37.13 | 170,357 | -0.10(-0.27%) |
Feb 10, 2020 | 36.87 | 37.29 | 36.76 | 37.23 | 154,570 | +0.18(+0.47%) |
Feb 07, 2020 | 37.14 | 37.43 | 36.98 | 37.05 | 165,094 | -0.35(-0.94%) |
Feb 06, 2020 | 37.76 | 37.84 | 37.39 | 37.40 | 153,344 | -0.18(-0.47%) |
Feb 05, 2020 | 37.69 | 37.84 | 37.27 | 37.58 | 238,137 | +0.33(+0.90%) |
Feb 04, 2020 | 37.43 | 37.66 | 37.08 | 37.24 | 266,566 | +0.13(+0.34%) |
Feb 03, 2020 | 36.72 | 37.34 | 36.72 | 37.12 | 253,001 | +0.64(+1.76%) |
Jan 31, 2020 | 36.74 | 37.23 | 36.28 | 36.48 | 227,274 | -0.59(-1.60%) |
Jan 30, 2020 | 36.54 | 37.21 | 36.40 | 37.07 | 338,100 | +0.28(+0.77%) |
Jan 29, 2020 | 37.36 | 37.36 | 36.55 | 36.78 | 300,811 | -0.54(-1.45%) |
Jan 28, 2020 | 37.60 | 37.60 | 37.28 | 37.33 | 190,525 | -0.04(-0.11%) |
Jan 27, 2020 | 37.01 | 37.86 | 37.01 | 37.37 | 156,055 | -0.31(-0.82%) |
Jan 24, 2020 | 38.14 | 38.14 | 37.34 | 37.68 | 218,168 | -0.54(-1.42%) |
Jan 23, 2020 | 38.27 | 38.32 | 37.71 | 38.22 | 242,391 | -0.06(-0.15%) |
Jan 22, 2020 | 38.50 | 38.50 | 37.93 | 38.28 | 166,674 | -0.05(-0.13%) |
Jan 21, 2020 | 38.57 | 38.95 | 38.20 | 38.33 | 226,915 | -0.18(-0.46%) |
Jan 17, 2020 | 39.62 | 39.74 | 38.11 | 38.50 | 344,804 | -1.11(-2.80%) |
Jan 16, 2020 | 39.23 | 40.30 | 38.14 | 39.61 | 292,309 | -0.12(-0.29%) |
Jan 15, 2020 | 39.87 | 40.12 | 39.14 | 39.73 | 277,963 | -0.52(-1.29%) |
Jan 14, 2020 | 39.88 | 40.57 | 39.45 | 40.25 | 293,456 | +0.43(+1.07%) |
Jan 13, 2020 | 39.56 | 39.96 | 39.40 | 39.82 | 145,121 | +0.29(+0.72%) |
Jan 10, 2020 | 39.71 | 39.84 | 39.26 | 39.54 | 113,017 | -0.30(-0.76%) |
Jan 09, 2020 | 40.07 | 40.07 | 39.68 | 39.84 | 120,089 | -0.10(-0.25%) |
Jan 08, 2020 | 39.53 | 40.05 | 39.53 | 39.94 | 166,905 | +0.32(+0.80%) |
Jan 07, 2020 | 39.82 | 39.95 | 39.32 | 39.62 | 102,076 | -0.22(-0.54%) |
Jan 06, 2020 | 39.81 | 39.97 | 39.37 | 39.84 | 237,145 | -0.39(-0.97%) |
Jan 03, 2020 | 39.77 | 40.36 | 39.53 | 40.23 | 189,807 | -0.13(-0.33%) |
Jan 02, 2020 | 40.65 | 40.67 | 39.86 | 40.36 | 167,514 | -0.04(-0.10%) |
Dec 31, 2019 | 40.42 | 40.79 | 40.37 | 40.40 | 184,511 | -0.15(-0.37%) |
Dec 30, 2019 | 40.70 | 40.77 | 40.34 | 40.55 | 106,050 | +0.01(+0.02%) |
Dec 27, 2019 | 40.89 | 41.00 | 40.25 | 40.55 | 91,593 | -0.37(-0.91%) |
Dec 26, 2019 | 40.73 | 41.03 | 40.56 | 40.92 | 88,359 | +0.07(+0.16%) |
Dec 24, 2019 | 40.71 | 40.94 | 40.55 | 40.85 | 74,382 | +0.29(+0.72%) |
Dec 23, 2019 | 41.27 | 41.27 | 40.32 | 40.56 | 202,146 | -0.66(-1.61%) |
Dec 20, 2019 | 40.96 | 41.41 | 40.50 | 41.23 | 1,081,310 | +0.45(+1.10%) |
Dec 19, 2019 | 40.69 | 40.94 | 40.58 | 40.78 | 370,478 | +0.12(+0.29%) |
Dec 18, 2019 | 40.28 | 41.10 | 40.18 | 40.66 | 568,718 | +0.50(+1.24%) |
Dec 17, 2019 | 39.78 | 40.28 | 39.78 | 40.16 | 211,229 | +0.47(+1.19%) |
Dec 16, 2019 | 39.20 | 39.88 | 38.89 | 39.69 | 293,442 | +0.72(+1.85%) |
Dec 13, 2019 | 38.92 | 39.46 | 38.61 | 38.97 | 157,430 | +0.04(+0.11%) |
Dec 12, 2019 | 37.79 | 39.05 | 37.79 | 38.92 | 209,500 | +1.24(+3.28%) |
Dec 11, 2019 | 37.92 | 38.19 | 37.62 | 37.69 | 97,635 | -0.18(-0.48%) |
Dec 10, 2019 | 38.19 | 38.27 | 37.73 | 37.87 | 168,622 | -0.26(-0.68%) |
Dec 09, 2019 | 37.83 | 38.19 | 37.63 | 38.13 | 283,905 | +0.19(+0.50%) |
Dec 06, 2019 | 37.76 | 38.49 | 37.76 | 37.94 | 236,626 | +0.56(+1.49%) |
Dec 05, 2019 | 37.45 | 37.66 | 37.06 | 37.38 | 182,361 | +0.00(+0.00%) |
Dec 04, 2019 | 37.03 | 37.69 | 37.03 | 37.38 | 205,003 | +0.56(+1.51%) |
Dec 03, 2019 | 36.47 | 36.86 | 36.00 | 36.82 | 256,102 | -0.15(-0.40%) |