Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 33.64 | 34.31 | 32.87 | 33.63 | 817,367 | -1.16(-3.33%) |
Feb 27, 2020 | 35.54 | 36.26 | 34.77 | 34.79 | 917,240 | -1.47(-4.06%) |
Feb 26, 2020 | 36.89 | 37.26 | 36.22 | 36.27 | 429,321 | -0.43(-1.17%) |
Feb 25, 2020 | 38.07 | 38.12 | 36.68 | 36.70 | 479,262 | -1.39(-3.64%) |
Feb 24, 2020 | 38.02 | 38.29 | 37.48 | 38.08 | 602,227 | -1.17(-2.99%) |
Feb 21, 2020 | 39.19 | 39.39 | 38.87 | 39.26 | 242,540 | -0.04(-0.10%) |
Feb 20, 2020 | 39.19 | 40.16 | 39.14 | 39.29 | 406,530 | +0.16(+0.41%) |
Feb 19, 2020 | 39.12 | 39.42 | 39.00 | 39.13 | 540,574 | -0.11(-0.29%) |
Feb 18, 2020 | 39.19 | 39.46 | 38.85 | 39.25 | 522,692 | -0.22(-0.57%) |
Feb 14, 2020 | 39.67 | 39.75 | 39.22 | 39.47 | 406,043 | -0.26(-0.66%) |
Feb 13, 2020 | 39.78 | 40.13 | 39.32 | 39.73 | 269,937 | -0.22(-0.56%) |
Feb 12, 2020 | 39.87 | 40.08 | 39.65 | 39.96 | 308,875 | +0.40(+1.01%) |
Feb 11, 2020 | 39.97 | 40.11 | 39.43 | 39.56 | 328,545 | -0.29(-0.74%) |
Feb 10, 2020 | 39.51 | 39.97 | 39.51 | 39.85 | 250,750 | +0.17(+0.42%) |
Feb 07, 2020 | 40.11 | 40.32 | 39.62 | 39.69 | 315,538 | -0.67(-1.66%) |
Feb 06, 2020 | 40.28 | 40.58 | 40.18 | 40.35 | 345,027 | +0.25(+0.62%) |
Feb 05, 2020 | 39.83 | 40.13 | 39.69 | 40.11 | 437,850 | +0.64(+1.63%) |
Feb 04, 2020 | 39.77 | 39.95 | 39.34 | 39.46 | 436,969 | +0.07(+0.17%) |
Feb 03, 2020 | 39.34 | 40.24 | 39.06 | 39.39 | 739,285 | +1.64(+4.35%) |
Jan 31, 2020 | 38.49 | 38.61 | 37.70 | 37.75 | 584,902 | -0.89(-2.30%) |
Jan 30, 2020 | 38.56 | 38.75 | 38.03 | 38.64 | 498,044 | -0.13(-0.33%) |
Jan 29, 2020 | 39.57 | 39.75 | 38.67 | 38.77 | 456,018 | -0.79(-2.00%) |
Jan 28, 2020 | 39.72 | 40.04 | 39.54 | 39.56 | 427,270 | -0.06(-0.15%) |
Jan 27, 2020 | 39.28 | 39.90 | 39.17 | 39.62 | 398,120 | -0.31(-0.78%) |
Jan 24, 2020 | 40.31 | 40.44 | 39.65 | 39.93 | 477,709 | -0.20(-0.49%) |
Jan 23, 2020 | 39.89 | 40.37 | 39.74 | 40.12 | 349,605 | +0.09(+0.22%) |
Jan 22, 2020 | 40.19 | 40.25 | 39.93 | 40.04 | 501,276 | +0.00(+0.01%) |
Jan 21, 2020 | 40.05 | 40.35 | 39.90 | 40.03 | 399,890 | -0.14(-0.35%) |
Jan 17, 2020 | 40.54 | 40.57 | 40.12 | 40.17 | 268,443 | -0.12(-0.29%) |
Jan 16, 2020 | 40.30 | 40.66 | 40.08 | 40.29 | 344,371 | +0.29(+0.73%) |
Jan 15, 2020 | 39.74 | 40.34 | 39.74 | 40.00 | 553,536 | +0.09(+0.22%) |
Jan 14, 2020 | 39.56 | 40.12 | 39.35 | 39.91 | 809,248 | +0.42(+1.06%) |
Jan 13, 2020 | 39.21 | 39.56 | 39.04 | 39.49 | 879,593 | +0.26(+0.67%) |
Jan 10, 2020 | 39.59 | 39.64 | 39.01 | 39.23 | 787,924 | -0.30(-0.77%) |
Jan 09, 2020 | 40.21 | 40.23 | 39.51 | 39.53 | 558,606 | -0.40(-1.00%) |
Jan 08, 2020 | 40.12 | 40.46 | 39.89 | 39.93 | 451,054 | -0.33(-0.82%) |
Jan 07, 2020 | 40.70 | 40.95 | 40.17 | 40.26 | 472,277 | -0.73(-1.79%) |
Jan 06, 2020 | 40.29 | 41.28 | 40.19 | 40.99 | 722,246 | +0.36(+0.89%) |
Jan 03, 2020 | 39.93 | 40.85 | 39.69 | 40.63 | 545,076 | +0.19(+0.46%) |
Jan 02, 2020 | 40.98 | 40.98 | 40.02 | 40.45 | 397,741 | -0.23(-0.58%) |
Dec 31, 2019 | 40.55 | 40.95 | 40.53 | 40.68 | 343,385 | +0.05(+0.12%) |
Dec 30, 2019 | 40.30 | 40.70 | 39.82 | 40.63 | 529,117 | -0.03(-0.07%) |
Dec 27, 2019 | 40.79 | 40.86 | 40.20 | 40.66 | 584,697 | -0.09(-0.22%) |
Dec 26, 2019 | 41.91 | 41.94 | 40.34 | 40.75 | 676,935 | -1.25(-2.98%) |
Dec 24, 2019 | 41.76 | 42.00 | 41.34 | 42.00 | 257,078 | +0.32(+0.77%) |
Dec 23, 2019 | 42.81 | 42.81 | 41.47 | 41.68 | 935,659 | -1.17(-2.74%) |
Dec 20, 2019 | 42.28 | 42.85 | 41.24 | 42.85 | 2,922,568 | +0.88(+2.09%) |
Dec 19, 2019 | 43.76 | 44.20 | 41.23 | 41.97 | 3,982,448 | -6.61(-13.61%) |
Dec 18, 2019 | 47.09 | 48.71 | 46.40 | 48.58 | 1,294,472 | +2.23(+4.80%) |
Dec 17, 2019 | 46.28 | 46.60 | 45.61 | 46.36 | 658,982 | +0.21(+0.44%) |
Dec 16, 2019 | 45.57 | 46.66 | 45.57 | 46.15 | 649,443 | +0.86(+1.90%) |
Dec 13, 2019 | 46.45 | 46.45 | 45.15 | 45.29 | 593,912 | -1.36(-2.91%) |
Dec 12, 2019 | 46.38 | 46.91 | 46.15 | 46.65 | 289,408 | +0.21(+0.44%) |
Dec 11, 2019 | 46.24 | 46.49 | 46.03 | 46.44 | 267,931 | +0.12(+0.25%) |
Dec 10, 2019 | 46.15 | 46.67 | 45.92 | 46.33 | 334,245 | +0.21(+0.47%) |
Dec 09, 2019 | 46.34 | 46.46 | 45.68 | 46.11 | 403,987 | -0.38(-0.82%) |
Dec 06, 2019 | 46.31 | 46.87 | 46.31 | 46.49 | 445,255 | +0.44(+0.97%) |
Dec 05, 2019 | 46.24 | 46.55 | 45.90 | 46.05 | 326,150 | -0.08(-0.18%) |
Dec 04, 2019 | 46.06 | 46.46 | 46.06 | 46.13 | 415,060 | +0.29(+0.64%) |
Dec 03, 2019 | 46.02 | 46.54 | 45.76 | 45.84 | 258,317 | -0.67(-1.45%) |