Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 36.04 | 36.94 | 35.28 | 36.02 | 530,319 | -0.77(-2.10%) |
Feb 27, 2020 | 36.85 | 38.09 | 36.29 | 36.79 | 278,132 | -0.73(-1.94%) |
Feb 26, 2020 | 38.13 | 38.56 | 37.38 | 37.52 | 175,832 | -0.58(-1.52%) |
Feb 25, 2020 | 39.66 | 39.67 | 37.94 | 38.09 | 300,154 | -1.55(-3.91%) |
Feb 24, 2020 | 39.08 | 39.79 | 38.62 | 39.65 | 181,281 | -0.79(-1.97%) |
Feb 21, 2020 | 40.71 | 41.24 | 40.29 | 40.44 | 176,595 | -0.55(-1.34%) |
Feb 20, 2020 | 38.61 | 41.04 | 38.61 | 40.99 | 304,967 | +2.06(+5.30%) |
Feb 19, 2020 | 38.42 | 39.13 | 38.22 | 38.93 | 190,628 | +0.62(+1.62%) |
Feb 18, 2020 | 38.27 | 38.76 | 38.27 | 38.30 | 106,625 | -0.02(-0.04%) |
Feb 14, 2020 | 38.64 | 38.77 | 38.23 | 38.32 | 95,500 | -0.34(-0.87%) |
Feb 13, 2020 | 38.99 | 39.12 | 38.54 | 38.66 | 78,220 | -0.37(-0.96%) |
Feb 12, 2020 | 38.89 | 39.08 | 38.66 | 39.03 | 182,180 | +0.31(+0.81%) |
Feb 11, 2020 | 38.96 | 39.06 | 38.68 | 38.72 | 90,713 | +0.05(+0.12%) |
Feb 10, 2020 | 38.65 | 38.84 | 38.42 | 38.67 | 106,269 | -0.06(-0.15%) |
Feb 07, 2020 | 39.24 | 39.32 | 38.60 | 38.73 | 98,968 | -0.59(-1.51%) |
Feb 06, 2020 | 38.48 | 39.38 | 38.48 | 39.32 | 124,538 | +0.91(+2.36%) |
Feb 05, 2020 | 38.05 | 38.45 | 37.78 | 38.42 | 232,471 | +0.62(+1.65%) |
Feb 04, 2020 | 37.33 | 37.94 | 36.83 | 37.79 | 135,643 | +0.71(+1.92%) |
Feb 03, 2020 | 37.32 | 37.44 | 36.62 | 37.08 | 171,592 | -0.05(-0.12%) |
Jan 31, 2020 | 37.45 | 37.64 | 37.11 | 37.13 | 116,841 | -0.55(-1.45%) |
Jan 30, 2020 | 37.38 | 38.14 | 37.07 | 37.67 | 143,318 | +0.14(+0.38%) |
Jan 29, 2020 | 37.49 | 37.70 | 37.14 | 37.53 | 142,806 | +0.14(+0.38%) |
Jan 28, 2020 | 37.21 | 37.41 | 37.01 | 37.39 | 81,930 | +0.40(+1.09%) |
Jan 27, 2020 | 36.54 | 37.31 | 36.52 | 36.98 | 94,675 | -0.14(-0.36%) |
Jan 24, 2020 | 37.67 | 37.67 | 36.95 | 37.12 | 78,961 | -0.40(-1.08%) |
Jan 23, 2020 | 37.35 | 37.60 | 37.03 | 37.52 | 168,120 | +0.16(+0.44%) |
Jan 22, 2020 | 37.64 | 37.75 | 37.28 | 37.36 | 116,496 | -0.23(-0.62%) |
Jan 21, 2020 | 37.75 | 37.87 | 37.04 | 37.59 | 158,175 | -0.25(-0.67%) |
Jan 17, 2020 | 38.81 | 38.90 | 37.81 | 37.85 | 143,650 | -0.81(-2.09%) |
Jan 16, 2020 | 38.39 | 38.73 | 38.16 | 38.66 | 184,796 | +0.43(+1.12%) |
Jan 15, 2020 | 37.63 | 38.32 | 37.63 | 38.23 | 146,926 | +0.62(+1.65%) |
Jan 14, 2020 | 37.11 | 37.73 | 36.87 | 37.61 | 166,150 | +0.49(+1.33%) |
Jan 13, 2020 | 36.49 | 37.17 | 36.35 | 37.11 | 160,581 | +0.63(+1.73%) |
Jan 10, 2020 | 36.40 | 36.61 | 36.10 | 36.48 | 130,579 | -0.05(-0.14%) |
Jan 09, 2020 | 36.89 | 36.89 | 35.99 | 36.53 | 226,582 | -0.35(-0.96%) |
Jan 08, 2020 | 36.11 | 37.04 | 36.11 | 36.89 | 152,397 | +0.66(+1.82%) |
Jan 07, 2020 | 36.31 | 36.48 | 35.99 | 36.23 | 115,484 | -0.17(-0.47%) |
Jan 06, 2020 | 35.47 | 36.58 | 35.40 | 36.40 | 179,685 | +0.72(+2.02%) |
Jan 03, 2020 | 35.02 | 35.78 | 34.92 | 35.68 | 210,073 | +0.31(+0.89%) |
Jan 02, 2020 | 35.45 | 35.48 | 35.09 | 35.37 | 151,629 | +0.10(+0.30%) |
Dec 31, 2019 | 34.91 | 35.37 | 34.87 | 35.26 | 122,176 | +0.24(+0.69%) |
Dec 30, 2019 | 34.86 | 35.30 | 34.82 | 35.02 | 130,151 | +0.09(+0.26%) |
Dec 27, 2019 | 35.16 | 35.22 | 34.85 | 34.93 | 88,964 | -0.11(-0.30%) |
Dec 26, 2019 | 35.25 | 35.40 | 34.83 | 35.04 | 142,891 | -0.20(-0.57%) |
Dec 24, 2019 | 35.34 | 35.37 | 34.99 | 35.24 | 46,416 | -0.05(-0.13%) |
Dec 23, 2019 | 35.41 | 35.60 | 35.16 | 35.28 | 136,327 | -0.16(-0.44%) |
Dec 20, 2019 | 35.37 | 35.86 | 35.15 | 35.44 | 569,933 | +0.09(+0.25%) |
Dec 19, 2019 | 34.98 | 35.40 | 34.83 | 35.35 | 153,232 | +0.38(+1.09%) |
Dec 18, 2019 | 34.96 | 35.16 | 34.80 | 34.97 | 283,071 | +0.08(+0.21%) |
Dec 17, 2019 | 34.82 | 35.22 | 34.65 | 34.89 | 187,838 | +0.19(+0.56%) |
Dec 16, 2019 | 34.91 | 35.24 | 34.65 | 34.70 | 182,862 | -0.20(-0.58%) |
Dec 13, 2019 | 35.04 | 35.04 | 34.57 | 34.90 | 104,036 | -0.12(-0.34%) |
Dec 12, 2019 | 34.61 | 35.15 | 34.55 | 35.02 | 258,605 | +0.41(+1.19%) |
Dec 11, 2019 | 34.80 | 35.02 | 34.43 | 34.61 | 107,660 | -0.16(-0.45%) |
Dec 10, 2019 | 34.53 | 34.91 | 34.32 | 34.77 | 156,228 | +0.23(+0.67%) |
Dec 09, 2019 | 34.15 | 34.92 | 33.99 | 34.53 | 213,093 | +0.31(+0.90%) |
Dec 06, 2019 | 34.22 | 34.53 | 33.96 | 34.23 | 155,121 | +0.31(+0.93%) |
Dec 05, 2019 | 33.82 | 34.21 | 33.72 | 33.91 | 155,163 | +0.36(+1.07%) |
Dec 04, 2019 | 33.20 | 33.78 | 33.20 | 33.55 | 118,146 | +0.46(+1.38%) |
Dec 03, 2019 | 33.30 | 33.40 | 32.80 | 33.09 | 122,049 | -0.31(-0.92%) |