Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 33.56 | 34.82 | 32.68 | 33.35 | 437,519 | -1.61(-4.60%) |
Feb 27, 2020 | 35.91 | 36.36 | 34.50 | 34.95 | 360,205 | -1.91(-5.19%) |
Feb 26, 2020 | 36.93 | 37.75 | 36.73 | 36.87 | 196,984 | +0.27(+0.74%) |
Feb 25, 2020 | 38.40 | 38.40 | 36.54 | 36.59 | 193,783 | -1.62(-4.23%) |
Feb 24, 2020 | 38.16 | 38.66 | 37.80 | 38.21 | 238,111 | -1.70(-4.25%) |
Feb 21, 2020 | 39.68 | 40.24 | 39.18 | 39.91 | 314,088 | -0.06(-0.16%) |
Feb 20, 2020 | 39.27 | 40.03 | 39.07 | 39.97 | 225,622 | +0.46(+1.17%) |
Feb 19, 2020 | 39.15 | 39.68 | 38.96 | 39.51 | 231,226 | +0.51(+1.30%) |
Feb 18, 2020 | 39.11 | 39.43 | 38.73 | 39.00 | 154,995 | -0.33(-0.83%) |
Feb 14, 2020 | 39.69 | 39.75 | 38.97 | 39.33 | 266,479 | -0.29(-0.73%) |
Feb 13, 2020 | 39.44 | 39.85 | 39.22 | 39.62 | 221,812 | -0.13(-0.32%) |
Feb 12, 2020 | 40.48 | 40.69 | 39.65 | 39.74 | 360,867 | -0.14(-0.34%) |
Feb 11, 2020 | 39.69 | 40.59 | 39.59 | 39.88 | 253,178 | +0.44(+1.10%) |
Feb 10, 2020 | 38.92 | 39.47 | 38.79 | 39.44 | 312,380 | +0.30(+0.76%) |
Feb 07, 2020 | 39.33 | 39.36 | 39.00 | 39.14 | 375,363 | -0.60(-1.51%) |
Feb 06, 2020 | 40.41 | 40.41 | 39.53 | 39.74 | 374,573 | -0.21(-0.52%) |
Feb 05, 2020 | 39.26 | 40.03 | 38.91 | 39.95 | 518,166 | +1.42(+3.67%) |
Feb 04, 2020 | 38.14 | 38.87 | 37.89 | 38.54 | 597,239 | +1.29(+3.46%) |
Feb 03, 2020 | 36.22 | 37.62 | 36.02 | 37.25 | 530,066 | +1.19(+3.30%) |
Jan 31, 2020 | 37.76 | 37.80 | 35.83 | 36.06 | 529,542 | -2.13(-5.58%) |
Jan 30, 2020 | 38.58 | 39.62 | 37.72 | 38.19 | 400,328 | -1.33(-3.36%) |
Jan 29, 2020 | 38.94 | 39.95 | 38.94 | 39.52 | 369,209 | +0.61(+1.55%) |
Jan 28, 2020 | 39.20 | 39.61 | 38.65 | 38.91 | 609,349 | +0.21(+0.54%) |
Jan 27, 2020 | 37.93 | 39.30 | 37.13 | 38.71 | 478,367 | -0.13(-0.33%) |
Jan 24, 2020 | 39.57 | 39.57 | 37.99 | 38.83 | 446,131 | -0.62(-1.58%) |
Jan 23, 2020 | 39.29 | 39.65 | 38.14 | 39.46 | 523,835 | -0.17(-0.43%) |
Jan 22, 2020 | 39.72 | 39.96 | 39.23 | 39.63 | 575,384 | -0.09(-0.23%) |
Jan 21, 2020 | 41.42 | 41.42 | 39.68 | 39.72 | 390,292 | -2.18(-5.19%) |
Jan 17, 2020 | 43.05 | 43.12 | 41.79 | 41.89 | 235,301 | -0.92(-2.15%) |
Jan 16, 2020 | 42.55 | 43.01 | 42.43 | 42.82 | 278,423 | +0.12(+0.27%) |
Jan 15, 2020 | 43.21 | 43.57 | 42.42 | 42.70 | 226,394 | -0.75(-1.73%) |
Jan 14, 2020 | 42.67 | 43.65 | 42.56 | 43.45 | 342,841 | +0.52(+1.22%) |
Jan 13, 2020 | 42.77 | 43.11 | 42.49 | 42.92 | 336,188 | +0.23(+0.55%) |
Jan 10, 2020 | 43.66 | 44.01 | 42.53 | 42.69 | 398,739 | -1.07(-2.44%) |
Jan 09, 2020 | 44.05 | 44.06 | 43.38 | 43.76 | 199,905 | -0.27(-0.62%) |
Jan 08, 2020 | 43.79 | 44.15 | 43.52 | 44.03 | 350,236 | +0.23(+0.52%) |
Jan 07, 2020 | 43.50 | 44.22 | 43.50 | 43.80 | 223,123 | -0.25(-0.57%) |
Jan 06, 2020 | 43.67 | 44.39 | 43.43 | 44.05 | 254,749 | -0.01(-0.02%) |
Jan 03, 2020 | 43.92 | 44.49 | 43.84 | 44.06 | 169,306 | -0.62(-1.39%) |
Jan 02, 2020 | 45.38 | 45.38 | 43.91 | 44.69 | 265,471 | -0.27(-0.60%) |
Dec 31, 2019 | 44.92 | 45.61 | 44.71 | 44.96 | 192,449 | -0.03(-0.06%) |
Dec 30, 2019 | 45.47 | 45.78 | 44.90 | 44.98 | 150,099 | -0.42(-0.93%) |
Dec 27, 2019 | 45.51 | 45.66 | 44.97 | 45.41 | 123,131 | +0.09(+0.20%) |
Dec 26, 2019 | 45.57 | 46.09 | 45.07 | 45.32 | 225,123 | +0.11(+0.24%) |
Dec 24, 2019 | 45.71 | 45.93 | 44.96 | 45.21 | 70,313 | -0.37(-0.81%) |
Dec 23, 2019 | 44.61 | 45.62 | 44.43 | 45.58 | 220,044 | +1.03(+2.31%) |
Dec 20, 2019 | 45.22 | 45.67 | 44.35 | 44.55 | 1,143,289 | -0.40(-0.88%) |
Dec 19, 2019 | 45.01 | 45.01 | 44.29 | 44.95 | 457,397 | +0.04(+0.08%) |
Dec 18, 2019 | 45.38 | 45.54 | 44.78 | 44.91 | 344,003 | +0.01(+0.02%) |
Dec 17, 2019 | 43.82 | 45.05 | 43.64 | 44.90 | 394,687 | +1.18(+2.71%) |
Dec 16, 2019 | 46.52 | 46.90 | 43.20 | 43.72 | 976,549 | -4.61(-9.55%) |
Dec 13, 2019 | 48.51 | 48.57 | 47.50 | 48.33 | 275,718 | -0.39(-0.80%) |
Dec 12, 2019 | 48.42 | 49.58 | 48.06 | 48.72 | 286,641 | +0.08(+0.17%) |
Dec 11, 2019 | 48.32 | 48.91 | 48.29 | 48.64 | 133,723 | +0.42(+0.86%) |
Dec 10, 2019 | 48.02 | 48.41 | 47.94 | 48.23 | 202,117 | +0.17(+0.36%) |
Dec 09, 2019 | 48.18 | 48.87 | 47.87 | 48.05 | 263,174 | -0.33(-0.67%) |
Dec 06, 2019 | 48.41 | 48.90 | 48.20 | 48.38 | 243,384 | +0.69(+1.44%) |
Dec 05, 2019 | 47.49 | 47.81 | 46.92 | 47.69 | 155,232 | +0.37(+0.78%) |
Dec 04, 2019 | 47.52 | 48.19 | 47.27 | 47.32 | 224,528 | +0.23(+0.50%) |
Dec 03, 2019 | 46.37 | 47.23 | 45.49 | 47.09 | 202,347 | -0.22(-0.46%) |