Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 31.29 | 31.29 | 29.00 | 30.49 | 411,215 | -1.21(-3.83%) |
Feb 27, 2020 | 36.69 | 36.91 | 29.38 | 31.70 | 485,816 | -5.87(-15.62%) |
Feb 26, 2020 | 38.73 | 38.98 | 37.40 | 37.57 | 101,569 | -0.34(-0.90%) |
Feb 25, 2020 | 38.38 | 38.57 | 37.63 | 37.91 | 132,369 | -0.58(-1.50%) |
Feb 24, 2020 | 38.64 | 39.02 | 38.20 | 38.49 | 114,004 | -0.86(-2.18%) |
Feb 21, 2020 | 39.85 | 39.85 | 39.23 | 39.34 | 66,170 | -0.38(-0.95%) |
Feb 20, 2020 | 39.31 | 39.76 | 39.10 | 39.72 | 73,591 | +0.41(+1.04%) |
Feb 19, 2020 | 39.89 | 39.89 | 39.14 | 39.31 | 58,776 | -0.49(-1.23%) |
Feb 18, 2020 | 39.92 | 39.92 | 39.21 | 39.80 | 69,360 | -0.13(-0.33%) |
Feb 14, 2020 | 40.16 | 40.31 | 39.72 | 39.93 | 59,186 | -0.15(-0.37%) |
Feb 13, 2020 | 39.88 | 40.09 | 39.33 | 40.08 | 72,577 | -0.01(-0.02%) |
Feb 12, 2020 | 40.23 | 40.23 | 39.79 | 40.09 | 66,561 | -0.07(-0.17%) |
Feb 11, 2020 | 40.84 | 40.84 | 39.97 | 40.15 | 74,798 | -0.51(-1.25%) |
Feb 10, 2020 | 39.81 | 40.80 | 39.77 | 40.66 | 189,380 | +0.90(+2.27%) |
Feb 07, 2020 | 39.75 | 39.95 | 39.54 | 39.76 | 60,154 | -0.03(-0.06%) |
Feb 06, 2020 | 39.79 | 39.95 | 39.46 | 39.78 | 54,448 | +0.13(+0.33%) |
Feb 05, 2020 | 38.77 | 39.74 | 38.56 | 39.66 | 142,914 | +0.95(+2.44%) |
Feb 04, 2020 | 39.10 | 39.18 | 38.56 | 38.71 | 102,542 | -0.26(-0.66%) |
Feb 03, 2020 | 39.25 | 39.38 | 38.74 | 38.97 | 145,263 | -0.22(-0.57%) |
Jan 31, 2020 | 39.54 | 39.54 | 39.13 | 39.19 | 89,823 | -0.38(-0.96%) |
Jan 30, 2020 | 39.97 | 40.07 | 39.46 | 39.57 | 55,460 | -0.45(-1.12%) |
Jan 29, 2020 | 40.35 | 40.48 | 39.95 | 40.02 | 41,384 | -0.23(-0.58%) |
Jan 28, 2020 | 40.21 | 40.41 | 40.04 | 40.25 | 41,672 | +0.15(+0.36%) |
Jan 27, 2020 | 39.87 | 40.48 | 39.87 | 40.10 | 47,762 | -0.05(-0.13%) |
Jan 24, 2020 | 40.84 | 40.84 | 39.83 | 40.15 | 73,185 | -0.57(-1.39%) |
Jan 23, 2020 | 40.52 | 40.88 | 40.35 | 40.72 | 92,134 | +0.14(+0.34%) |
Jan 22, 2020 | 40.50 | 40.62 | 40.16 | 40.58 | 68,950 | +0.10(+0.25%) |
Jan 21, 2020 | 40.39 | 40.73 | 39.74 | 40.48 | 109,443 | +0.18(+0.45%) |
Jan 17, 2020 | 40.41 | 40.41 | 39.98 | 40.30 | 145,091 | -0.03(-0.09%) |
Jan 16, 2020 | 40.17 | 40.52 | 40.05 | 40.33 | 59,336 | +0.32(+0.79%) |
Jan 15, 2020 | 39.60 | 40.11 | 39.60 | 40.02 | 55,181 | +0.45(+1.13%) |
Jan 14, 2020 | 39.38 | 39.58 | 39.12 | 39.57 | 58,936 | +0.17(+0.44%) |
Jan 13, 2020 | 39.15 | 39.67 | 38.99 | 39.40 | 61,108 | +0.23(+0.59%) |
Jan 10, 2020 | 38.69 | 39.20 | 38.61 | 39.17 | 78,188 | +0.50(+1.29%) |
Jan 09, 2020 | 38.57 | 38.72 | 38.50 | 38.67 | 53,487 | +0.09(+0.24%) |
Jan 08, 2020 | 38.33 | 38.67 | 38.07 | 38.57 | 66,812 | +0.35(+0.92%) |
Jan 07, 2020 | 38.59 | 38.59 | 38.13 | 38.22 | 109,877 | -0.44(-1.13%) |
Jan 06, 2020 | 38.31 | 38.86 | 38.31 | 38.66 | 65,486 | +0.27(+0.69%) |
Jan 03, 2020 | 37.87 | 38.47 | 37.84 | 38.39 | 102,040 | +0.33(+0.86%) |
Jan 02, 2020 | 38.43 | 38.56 | 37.74 | 38.07 | 89,715 | -0.36(-0.94%) |
Dec 31, 2019 | 37.56 | 38.52 | 37.56 | 38.43 | 132,292 | +0.87(+2.31%) |
Dec 30, 2019 | 37.59 | 37.67 | 37.26 | 37.56 | 84,799 | -0.09(-0.23%) |
Dec 27, 2019 | 37.82 | 37.82 | 37.47 | 37.64 | 63,179 | -0.14(-0.36%) |
Dec 26, 2019 | 38.07 | 38.30 | 37.65 | 37.78 | 61,935 | -0.20(-0.52%) |
Dec 24, 2019 | 38.07 | 38.21 | 37.90 | 37.98 | 36,301 | -0.12(-0.32%) |
Dec 23, 2019 | 38.16 | 38.30 | 37.77 | 38.10 | 60,939 | -0.04(-0.11%) |
Dec 20, 2019 | 37.66 | 38.31 | 37.39 | 38.14 | 250,971 | +0.55(+1.46%) |
Dec 19, 2019 | 37.43 | 37.76 | 37.30 | 37.59 | 77,285 | +0.12(+0.32%) |
Dec 18, 2019 | 36.96 | 37.65 | 36.91 | 37.47 | 100,108 | +0.49(+1.32%) |
Dec 17, 2019 | 37.03 | 37.55 | 36.85 | 36.98 | 136,392 | +0.03(+0.07%) |
Dec 16, 2019 | 37.77 | 37.82 | 36.54 | 36.96 | 216,822 | -0.77(-2.05%) |
Dec 13, 2019 | 37.60 | 37.92 | 37.54 | 37.73 | 86,914 | -0.03(-0.07%) |
Dec 12, 2019 | 37.81 | 38.05 | 37.60 | 37.76 | 89,018 | -0.12(-0.32%) |
Dec 11, 2019 | 38.46 | 38.52 | 37.81 | 37.88 | 148,550 | -0.40(-1.03%) |
Dec 10, 2019 | 38.46 | 38.80 | 38.25 | 38.27 | 151,828 | -0.13(-0.34%) |
Dec 09, 2019 | 38.37 | 38.86 | 38.31 | 38.40 | 131,695 | -0.09(-0.25%) |
Dec 06, 2019 | 37.75 | 38.51 | 37.75 | 38.50 | 97,735 | +0.72(+1.91%) |
Dec 05, 2019 | 37.88 | 38.01 | 37.43 | 37.77 | 101,996 | -0.03(-0.07%) |
Dec 04, 2019 | 38.34 | 38.51 | 37.65 | 37.80 | 120,173 | -0.62(-1.61%) |
Dec 03, 2019 | 37.64 | 38.79 | 37.63 | 38.42 | 209,813 | +0.82(+2.17%) |