Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 29.99 | 29.99 | 28.93 | 29.72 | 1,718,600 | -1.27(-4.10%) |
Feb 27, 2020 | 31.32 | 31.83 | 30.83 | 30.99 | 356,108 | -1.41(-4.35%) |
Feb 26, 2020 | 32.92 | 33.14 | 32.24 | 32.40 | 342,309 | -0.67(-2.03%) |
Feb 25, 2020 | 33.91 | 33.95 | 32.99 | 33.07 | 456,180 | -0.42(-1.25%) |
Feb 24, 2020 | 33.66 | 34.01 | 33.45 | 33.49 | 190,781 | -1.87(-5.29%) |
Feb 21, 2020 | 35.33 | 35.63 | 35.16 | 35.36 | 477,400 | -0.33(-0.92%) |
Feb 20, 2020 | 35.90 | 35.99 | 35.46 | 35.69 | 116,993 | +0.26(+0.73%) |
Feb 19, 2020 | 35.16 | 35.70 | 35.13 | 35.43 | 125,843 | +0.28(+0.81%) |
Feb 18, 2020 | 35.42 | 35.55 | 35.13 | 35.15 | 186,664 | -0.08(-0.24%) |
Feb 14, 2020 | 35.42 | 35.43 | 35.10 | 35.23 | 532,700 | -0.73(-2.03%) |
Feb 13, 2020 | 36.25 | 36.25 | 35.80 | 35.96 | 243,392 | -1.38(-3.68%) |
Feb 12, 2020 | 37.30 | 37.35 | 37.05 | 37.34 | 135,531 | -0.30(-0.81%) |
Feb 11, 2020 | 37.42 | 37.70 | 37.39 | 37.64 | 158,593 | +0.29(+0.78%) |
Feb 10, 2020 | 37.27 | 37.41 | 37.24 | 37.35 | 118,697 | +0.09(+0.24%) |
Feb 07, 2020 | 37.46 | 37.60 | 37.24 | 37.26 | 114,700 | -0.29(-0.78%) |
Feb 06, 2020 | 37.59 | 37.66 | 37.43 | 37.55 | 150,323 | -0.24(-0.62%) |
Feb 05, 2020 | 37.88 | 37.88 | 37.44 | 37.79 | 1,330,753 | -0.31(-0.81%) |
Feb 04, 2020 | 37.84 | 38.13 | 37.73 | 38.10 | 144,657 | +1.28(+3.48%) |
Feb 03, 2020 | 36.73 | 36.99 | 36.69 | 36.82 | 73,037 | +0.14(+0.38%) |
Jan 31, 2020 | 37.26 | 37.30 | 36.50 | 36.68 | 110,100 | -0.72(-1.93%) |
Jan 30, 2020 | 36.90 | 37.42 | 36.90 | 37.40 | 128,584 | -0.16(-0.43%) |
Jan 29, 2020 | 37.58 | 37.73 | 37.32 | 37.56 | 226,247 | +0.34(+0.91%) |
Jan 28, 2020 | 36.82 | 37.25 | 36.73 | 37.22 | 124,227 | +0.33(+0.89%) |
Jan 27, 2020 | 36.81 | 37.01 | 36.50 | 36.89 | 316,119 | -1.14(-3.00%) |
Jan 24, 2020 | 38.21 | 38.35 | 37.97 | 38.03 | 230,000 | +0.30(+0.80%) |
Jan 23, 2020 | 37.69 | 37.74 | 37.32 | 37.73 | 127,440 | -0.56(-1.46%) |
Jan 22, 2020 | 38.42 | 38.45 | 38.16 | 38.29 | 225,606 | +0.16(+0.42%) |
Jan 21, 2020 | 37.82 | 38.15 | 37.60 | 38.13 | 135,831 | +0.01(+0.03%) |
Jan 17, 2020 | 37.91 | 38.12 | 37.67 | 38.12 | 150,800 | +0.86(+2.31%) |
Jan 16, 2020 | 37.25 | 37.29 | 37.06 | 37.26 | 173,680 | -0.09(-0.24%) |
Jan 15, 2020 | 37.15 | 37.45 | 37.13 | 37.35 | 183,108 | -0.36(-0.95%) |
Jan 14, 2020 | 37.44 | 37.74 | 37.40 | 37.71 | 142,024 | +0.11(+0.29%) |
Jan 13, 2020 | 37.53 | 37.73 | 37.51 | 37.60 | 118,947 | +0.13(+0.35%) |
Jan 10, 2020 | 37.31 | 37.65 | 37.22 | 37.47 | 150,100 | -0.15(-0.40%) |
Jan 09, 2020 | 37.30 | 37.65 | 37.18 | 37.62 | 207,920 | +0.14(+0.37%) |
Jan 08, 2020 | 37.00 | 37.51 | 36.98 | 37.48 | 167,539 | +0.75(+2.04%) |
Jan 07, 2020 | 36.88 | 36.90 | 36.68 | 36.73 | 355,306 | -0.64(-1.71%) |
Jan 06, 2020 | 37.08 | 37.44 | 37.02 | 37.37 | 99,111 | +0.13(+0.35%) |
Jan 03, 2020 | 36.96 | 37.41 | 36.95 | 37.24 | 73,300 | -0.12(-0.32%) |
Jan 02, 2020 | 37.38 | 37.45 | 37.18 | 37.36 | 106,362 | +0.61(+1.66%) |
Dec 31, 2019 | 36.62 | 37.00 | 36.41 | 36.75 | 61,000 | +0.33(+0.91%) |
Dec 30, 2019 | 36.89 | 36.90 | 36.39 | 36.42 | 80,960 | -0.69(-1.86%) |
Dec 27, 2019 | 37.28 | 37.31 | 37.03 | 37.11 | 97,100 | +0.04(+0.11%) |
Dec 26, 2019 | 36.75 | 37.15 | 36.75 | 37.07 | 53,718 | +0.20(+0.54%) |
Dec 24, 2019 | 36.89 | 37.01 | 36.75 | 36.87 | 100,800 | -0.01(-0.01%) |
Dec 23, 2019 | 36.79 | 36.89 | 36.75 | 36.88 | 155,306 | +0.41(+1.14%) |
Dec 20, 2019 | 36.51 | 36.60 | 36.33 | 36.46 | 99,800 | +0.18(+0.50%) |
Dec 19, 2019 | 36.11 | 36.39 | 36.03 | 36.28 | 107,275 | +0.04(+0.11%) |
Dec 18, 2019 | 36.35 | 36.35 | 36.17 | 36.24 | 195,723 | -0.39(-1.06%) |
Dec 17, 2019 | 36.25 | 36.74 | 36.24 | 36.63 | 177,310 | +0.27(+0.74%) |
Dec 16, 2019 | 35.75 | 36.40 | 35.72 | 36.36 | 518,708 | +1.42(+4.07%) |
Dec 13, 2019 | 34.90 | 35.23 | 34.81 | 34.94 | 180,800 | +0.40(+1.16%) |
Dec 12, 2019 | 34.26 | 34.60 | 34.24 | 34.54 | 152,317 | +0.06(+0.17%) |
Dec 11, 2019 | 34.22 | 34.55 | 34.20 | 34.48 | 116,778 | -0.03(-0.09%) |
Dec 10, 2019 | 34.28 | 34.52 | 34.24 | 34.51 | 421,850 | +0.04(+0.12%) |
Dec 09, 2019 | 34.72 | 34.72 | 34.43 | 34.47 | 134,798 | -0.68(-1.93%) |
Dec 06, 2019 | 35.14 | 35.17 | 34.96 | 35.15 | 85,600 | -0.22(-0.62%) |
Dec 05, 2019 | 35.31 | 35.37 | 35.16 | 35.37 | 298,426 | -0.09(-0.25%) |
Dec 04, 2019 | 35.44 | 35.55 | 35.16 | 35.46 | 185,839 | +0.81(+2.34%) |
Dec 03, 2019 | 34.58 | 34.77 | 34.33 | 34.65 | 365,461 | -1.37(-3.80%) |