Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 34.36 | 34.73 | 33.84 | 34.51 | 18,305 | -1.01(-2.84%) |
Feb 27, 2020 | 35.86 | 36.80 | 35.52 | 35.52 | 72,445 | -1.57(-4.23%) |
Feb 26, 2020 | 37.53 | 37.85 | 37.09 | 37.09 | 1,921 | -0.28(-0.74%) |
Feb 25, 2020 | 38.22 | 38.29 | 37.28 | 37.37 | 12,904 | -1.49(-3.82%) |
Feb 24, 2020 | 38.77 | 39.07 | 38.69 | 38.85 | 4,518 | -1.29(-3.22%) |
Feb 21, 2020 | 40.17 | 40.23 | 40.06 | 40.15 | 11,924 | -0.52(-1.27%) |
Feb 20, 2020 | 40.58 | 40.66 | 40.58 | 40.66 | 189 | -0.03(-0.08%) |
Feb 19, 2020 | 40.58 | 40.76 | 40.57 | 40.70 | 6,300 | +0.31(+0.77%) |
Feb 18, 2020 | 40.43 | 40.43 | 40.37 | 40.38 | 1,884 | -0.26(-0.65%) |
Feb 14, 2020 | 40.71 | 40.71 | 40.58 | 40.65 | 10,251 | +0.06(+0.16%) |
Feb 13, 2020 | 40.48 | 40.66 | 40.45 | 40.58 | 14,884 | +0.13(+0.31%) |
Feb 12, 2020 | 40.53 | 40.53 | 40.46 | 40.46 | 2,448 | +0.02(+0.04%) |
Feb 11, 2020 | 40.49 | 40.50 | 40.44 | 40.44 | 1,878 | +0.20(+0.49%) |
Feb 10, 2020 | 39.98 | 40.24 | 39.98 | 40.24 | 57,038 | +0.13(+0.32%) |
Feb 07, 2020 | 40.31 | 40.31 | 40.07 | 40.11 | 12,657 | -0.21(-0.51%) |
Feb 06, 2020 | 40.41 | 40.41 | 40.32 | 40.32 | 9,422 | -0.03(-0.08%) |
Feb 05, 2020 | 40.12 | 40.35 | 40.12 | 40.35 | 10,424 | +0.62(+1.56%) |
Feb 04, 2020 | 39.77 | 40.03 | 39.73 | 39.73 | 10,391 | +0.48(+1.22%) |
Feb 03, 2020 | 39.44 | 39.44 | 39.26 | 39.26 | 6,143 | +0.36(+0.91%) |
Jan 31, 2020 | 38.92 | 38.92 | 38.82 | 38.90 | 1,464 | -0.80(-2.01%) |
Jan 30, 2020 | 39.24 | 39.70 | 39.21 | 39.70 | 3,440 | +0.41(+1.04%) |
Jan 29, 2020 | 39.41 | 39.59 | 39.28 | 39.29 | 9,544 | -0.06(-0.16%) |
Jan 28, 2020 | 39.42 | 39.44 | 39.35 | 39.35 | 1,178 | +0.47(+1.22%) |
Jan 27, 2020 | 38.72 | 39.03 | 38.72 | 38.88 | 2,993 | -0.62(-1.56%) |
Jan 24, 2020 | 40.03 | 40.03 | 39.30 | 39.50 | 5,648 | -0.52(-1.30%) |
Jan 23, 2020 | 39.96 | 40.07 | 39.67 | 40.02 | 5,445 | -0.06(-0.15%) |
Jan 22, 2020 | 40.07 | 40.14 | 40.04 | 40.08 | 5,851 | -0.07(-0.17%) |
Jan 21, 2020 | 39.99 | 40.17 | 39.99 | 40.15 | 4,849 | -0.02(-0.05%) |
Jan 17, 2020 | 40.08 | 40.17 | 40.08 | 40.17 | 4,079 | +0.24(+0.61%) |
Jan 16, 2020 | 39.80 | 39.92 | 39.78 | 39.92 | 7,561 | +0.41(+1.03%) |
Jan 15, 2020 | 39.58 | 39.63 | 39.44 | 39.52 | 19,121 | -0.10(-0.25%) |
Jan 14, 2020 | 39.74 | 39.74 | 39.62 | 39.62 | 1,684 | -0.06(-0.15%) |
Jan 13, 2020 | 39.57 | 39.69 | 39.57 | 39.68 | 5,218 | +0.25(+0.63%) |
Jan 10, 2020 | 39.53 | 39.62 | 39.42 | 39.43 | 10,460 | -0.26(-0.65%) |
Jan 09, 2020 | 39.65 | 39.69 | 39.64 | 39.69 | 501 | +0.34(+0.86%) |
Jan 08, 2020 | 39.20 | 39.57 | 39.20 | 39.35 | 2,549 | +0.20(+0.52%) |
Jan 07, 2020 | 39.20 | 39.20 | 39.12 | 39.15 | 1,012 | -0.12(-0.32%) |
Jan 06, 2020 | 39.08 | 39.27 | 39.03 | 39.27 | 827 | -0.11(-0.27%) |
Jan 03, 2020 | 39.35 | 39.50 | 39.28 | 39.38 | 5,857 | -0.29(-0.73%) |
Jan 02, 2020 | 39.54 | 39.67 | 39.45 | 39.67 | 4,307 | +0.34(+0.87%) |
Dec 31, 2019 | 39.16 | 39.37 | 39.16 | 39.33 | 3,138 | +0.08(+0.20%) |
Dec 30, 2019 | 39.57 | 39.57 | 39.25 | 39.25 | 3,815 | -0.14(-0.35%) |
Dec 27, 2019 | 39.46 | 39.47 | 39.39 | 39.39 | 3,556 | -0.03(-0.08%) |
Dec 26, 2019 | 39.42 | 39.46 | 39.37 | 39.42 | 3,675 | +0.14(+0.35%) |
Dec 24, 2019 | 39.26 | 39.28 | 39.26 | 39.28 | 313 | +0.04(+0.11%) |
Dec 23, 2019 | 39.46 | 39.46 | 39.24 | 39.24 | 4,701 | -0.20(-0.50%) |
Dec 20, 2019 | 39.60 | 39.60 | 39.37 | 39.43 | 4,766 | +0.09(+0.22%) |
Dec 19, 2019 | 39.33 | 39.39 | 39.32 | 39.35 | 3,831 | +0.02(+0.04%) |
Dec 18, 2019 | 39.52 | 39.52 | 39.33 | 39.33 | 6,221 | -0.18(-0.46%) |
Dec 17, 2019 | 39.36 | 39.55 | 39.36 | 39.51 | 3,097 | +0.17(+0.42%) |
Dec 16, 2019 | 39.41 | 39.52 | 39.35 | 39.35 | 5,002 | +0.16(+0.41%) |
Dec 13, 2019 | 39.30 | 39.37 | 39.14 | 39.19 | 17,796 | -0.11(-0.29%) |
Dec 12, 2019 | 38.92 | 39.30 | 38.92 | 39.30 | 4,131 | +0.69(+1.78%) |
Dec 11, 2019 | 38.69 | 38.69 | 38.57 | 38.61 | 2,050 | -0.00(-0.00%) |
Dec 10, 2019 | 38.66 | 38.69 | 38.60 | 38.61 | 502,782 | -0.09(-0.22%) |
Dec 09, 2019 | 38.74 | 38.75 | 38.67 | 38.70 | 2,385 | -0.06(-0.14%) |
Dec 06, 2019 | 38.74 | 38.83 | 38.73 | 38.75 | 3,601 | +0.42(+1.09%) |
Dec 05, 2019 | 38.26 | 38.37 | 38.21 | 38.33 | 3,628 | +0.13(+0.35%) |
Dec 04, 2019 | 38.27 | 38.27 | 38.20 | 38.20 | 419 | +0.29(+0.77%) |
Dec 03, 2019 | 37.98 | 37.98 | 37.68 | 37.90 | 4,436 | -0.45(-1.17%) |