Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 36.17 | 37.08 | 35.41 | 36.15 | 528,350 | -0.78(-2.10%) |
Feb 27, 2020 | 36.99 | 38.24 | 36.43 | 36.93 | 277,099 | -0.73(-1.94%) |
Feb 26, 2020 | 38.27 | 38.70 | 37.52 | 37.66 | 175,179 | -0.58(-1.52%) |
Feb 25, 2020 | 39.81 | 39.82 | 38.08 | 38.24 | 299,040 | -1.56(-3.91%) |
Feb 24, 2020 | 39.23 | 39.94 | 38.76 | 39.79 | 180,607 | -0.80(-1.97%) |
Feb 21, 2020 | 40.86 | 41.39 | 40.44 | 40.59 | 175,939 | -0.55(-1.34%) |
Feb 20, 2020 | 38.76 | 41.19 | 38.76 | 41.14 | 303,834 | +2.07(+5.30%) |
Feb 19, 2020 | 38.57 | 39.27 | 38.36 | 39.07 | 189,920 | +0.62(+1.62%) |
Feb 18, 2020 | 38.41 | 38.91 | 38.41 | 38.45 | 106,229 | -0.01(-0.04%) |
Feb 14, 2020 | 38.79 | 38.91 | 38.37 | 38.46 | 95,145 | -0.34(-0.87%) |
Feb 13, 2020 | 39.13 | 39.27 | 38.68 | 38.80 | 77,930 | -0.38(-0.96%) |
Feb 12, 2020 | 39.03 | 39.22 | 38.80 | 39.18 | 181,503 | +0.32(+0.81%) |
Feb 11, 2020 | 39.11 | 39.21 | 38.82 | 38.86 | 90,376 | +0.05(+0.12%) |
Feb 10, 2020 | 38.79 | 38.99 | 38.56 | 38.82 | 105,874 | -0.06(-0.15%) |
Feb 07, 2020 | 39.39 | 39.46 | 38.74 | 38.88 | 98,600 | -0.59(-1.51%) |
Feb 06, 2020 | 38.62 | 39.52 | 38.62 | 39.47 | 124,075 | +0.91(+2.36%) |
Feb 05, 2020 | 38.19 | 38.60 | 37.92 | 38.56 | 231,607 | +0.62(+1.65%) |
Feb 04, 2020 | 37.47 | 38.08 | 36.97 | 37.94 | 135,139 | +0.71(+1.92%) |
Feb 03, 2020 | 37.46 | 37.58 | 36.76 | 37.22 | 170,955 | -0.05(-0.12%) |
Jan 31, 2020 | 37.59 | 37.78 | 37.25 | 37.27 | 116,407 | -0.55(-1.45%) |
Jan 30, 2020 | 37.52 | 38.28 | 37.21 | 37.81 | 142,786 | +0.14(+0.38%) |
Jan 29, 2020 | 37.63 | 37.84 | 37.27 | 37.67 | 142,275 | +0.14(+0.38%) |
Jan 28, 2020 | 37.35 | 37.55 | 37.15 | 37.53 | 81,625 | +0.41(+1.09%) |
Jan 27, 2020 | 36.68 | 37.45 | 36.65 | 37.12 | 94,324 | -0.14(-0.36%) |
Jan 24, 2020 | 37.81 | 37.81 | 37.08 | 37.26 | 78,667 | -0.41(-1.08%) |
Jan 23, 2020 | 37.49 | 37.74 | 37.17 | 37.66 | 167,496 | +0.17(+0.44%) |
Jan 22, 2020 | 37.78 | 37.89 | 37.42 | 37.50 | 116,064 | -0.23(-0.62%) |
Jan 21, 2020 | 37.89 | 38.01 | 37.17 | 37.73 | 157,588 | -0.26(-0.67%) |
Jan 17, 2020 | 38.96 | 39.05 | 37.95 | 37.99 | 143,117 | -0.81(-2.09%) |
Jan 16, 2020 | 38.54 | 38.88 | 38.30 | 38.80 | 184,110 | +0.43(+1.12%) |
Jan 15, 2020 | 37.77 | 38.46 | 37.77 | 38.37 | 146,380 | +0.62(+1.65%) |
Jan 14, 2020 | 37.25 | 37.87 | 37.01 | 37.75 | 165,533 | +0.50(+1.33%) |
Jan 13, 2020 | 36.63 | 37.31 | 36.49 | 37.25 | 159,985 | +0.63(+1.73%) |
Jan 10, 2020 | 36.54 | 36.75 | 36.23 | 36.62 | 130,094 | -0.05(-0.14%) |
Jan 09, 2020 | 37.02 | 37.02 | 36.13 | 36.67 | 225,740 | -0.35(-0.96%) |
Jan 08, 2020 | 36.25 | 37.17 | 36.25 | 37.02 | 151,831 | +0.66(+1.82%) |
Jan 07, 2020 | 36.45 | 36.62 | 36.13 | 36.36 | 115,055 | -0.17(-0.47%) |
Jan 06, 2020 | 35.60 | 36.72 | 35.53 | 36.54 | 179,018 | +0.72(+2.02%) |
Jan 03, 2020 | 35.15 | 35.92 | 35.05 | 35.81 | 209,293 | +0.32(+0.89%) |
Jan 02, 2020 | 35.58 | 35.61 | 35.22 | 35.50 | 151,066 | +0.11(+0.30%) |
Dec 31, 2019 | 35.04 | 35.50 | 35.00 | 35.39 | 121,722 | +0.24(+0.69%) |
Dec 30, 2019 | 34.99 | 35.43 | 34.95 | 35.15 | 129,667 | +0.09(+0.26%) |
Dec 27, 2019 | 35.29 | 35.35 | 34.98 | 35.06 | 88,634 | -0.11(-0.30%) |
Dec 26, 2019 | 35.38 | 35.53 | 34.96 | 35.17 | 142,360 | -0.20(-0.57%) |
Dec 24, 2019 | 35.47 | 35.50 | 35.12 | 35.37 | 46,243 | -0.05(-0.13%) |
Dec 23, 2019 | 35.54 | 35.74 | 35.29 | 35.41 | 135,821 | -0.16(-0.44%) |
Dec 20, 2019 | 35.50 | 35.99 | 35.28 | 35.57 | 567,817 | +0.09(+0.25%) |
Dec 19, 2019 | 35.11 | 35.53 | 34.96 | 35.48 | 152,663 | +0.38(+1.09%) |
Dec 18, 2019 | 35.09 | 35.29 | 34.93 | 35.10 | 282,020 | +0.08(+0.21%) |
Dec 17, 2019 | 34.95 | 35.35 | 34.77 | 35.02 | 187,140 | +0.20(+0.56%) |
Dec 16, 2019 | 35.04 | 35.37 | 34.78 | 34.83 | 182,183 | -0.20(-0.58%) |
Dec 13, 2019 | 35.17 | 35.17 | 34.70 | 35.03 | 103,650 | -0.12(-0.34%) |
Dec 12, 2019 | 34.74 | 35.28 | 34.68 | 35.15 | 257,645 | +0.41(+1.19%) |
Dec 11, 2019 | 34.92 | 35.15 | 34.55 | 34.74 | 107,260 | -0.16(-0.45%) |
Dec 10, 2019 | 34.66 | 35.04 | 34.44 | 34.89 | 155,648 | +0.23(+0.67%) |
Dec 09, 2019 | 34.28 | 35.05 | 34.11 | 34.66 | 212,302 | +0.31(+0.90%) |
Dec 06, 2019 | 34.35 | 34.66 | 34.08 | 34.35 | 154,545 | +0.32(+0.93%) |
Dec 05, 2019 | 33.95 | 34.34 | 33.84 | 34.04 | 154,587 | +0.36(+1.07%) |
Dec 04, 2019 | 33.32 | 33.90 | 33.32 | 33.68 | 117,708 | +0.46(+1.38%) |
Dec 03, 2019 | 33.42 | 33.52 | 32.92 | 33.22 | 121,596 | -0.31(-0.92%) |