Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 33.60 | 34.21 | 32.68 | 33.99 | 742,656 | -0.30(-0.88%) |
Feb 27, 2020 | 35.19 | 35.80 | 34.24 | 34.29 | 507,809 | -1.42(-3.97%) |
Feb 26, 2020 | 36.20 | 36.34 | 35.70 | 35.71 | 275,015 | -0.42(-1.16%) |
Feb 25, 2020 | 37.17 | 37.17 | 35.94 | 36.13 | 288,527 | -1.00(-2.69%) |
Feb 24, 2020 | 36.71 | 37.37 | 36.71 | 37.13 | 304,026 | -0.18(-0.48%) |
Feb 21, 2020 | 37.30 | 37.46 | 37.15 | 37.31 | 439,984 | +0.09(+0.24%) |
Feb 20, 2020 | 37.30 | 37.41 | 37.03 | 37.22 | 500,984 | -0.11(-0.29%) |
Feb 19, 2020 | 37.76 | 37.90 | 36.96 | 37.33 | 272,993 | -0.43(-1.13%) |
Feb 18, 2020 | 38.31 | 38.31 | 37.70 | 37.75 | 190,284 | -0.52(-1.35%) |
Feb 14, 2020 | 37.84 | 38.28 | 37.66 | 38.27 | 1,048,132 | +0.55(+1.46%) |
Feb 13, 2020 | 37.80 | 38.30 | 37.57 | 37.72 | 406,082 | -0.15(-0.39%) |
Feb 12, 2020 | 37.18 | 37.87 | 36.61 | 37.87 | 985,426 | +0.10(+0.26%) |
Feb 11, 2020 | 37.96 | 38.19 | 37.66 | 37.77 | 480,382 | -0.07(-0.20%) |
Feb 10, 2020 | 37.89 | 38.07 | 37.76 | 37.84 | 674,037 | +0.07(+0.17%) |
Feb 07, 2020 | 38.44 | 38.49 | 37.77 | 37.78 | 182,920 | -0.56(-1.45%) |
Feb 06, 2020 | 38.29 | 38.44 | 38.02 | 38.34 | 256,629 | +0.17(+0.45%) |
Feb 05, 2020 | 38.16 | 38.44 | 38.01 | 38.16 | 204,079 | +0.13(+0.34%) |
Feb 04, 2020 | 38.07 | 38.23 | 37.92 | 38.03 | 253,132 | +0.18(+0.48%) |
Feb 03, 2020 | 37.49 | 38.03 | 37.49 | 37.85 | 412,731 | +0.49(+1.32%) |
Jan 31, 2020 | 38.04 | 38.30 | 37.18 | 37.36 | 539,614 | -0.88(-2.29%) |
Jan 30, 2020 | 38.62 | 38.71 | 38.02 | 38.24 | 304,845 | -0.41(-1.06%) |
Jan 29, 2020 | 38.80 | 38.89 | 38.60 | 38.65 | 373,204 | -0.17(-0.44%) |
Jan 28, 2020 | 39.14 | 39.31 | 38.76 | 38.82 | 180,226 | -0.22(-0.57%) |
Jan 27, 2020 | 38.93 | 39.19 | 38.72 | 39.04 | 272,215 | -0.11(-0.27%) |
Jan 24, 2020 | 39.34 | 39.48 | 38.94 | 39.15 | 182,554 | -0.14(-0.35%) |
Jan 23, 2020 | 39.04 | 39.39 | 38.95 | 39.29 | 400,717 | +0.24(+0.61%) |
Jan 22, 2020 | 39.00 | 39.14 | 38.82 | 39.05 | 362,967 | +0.06(+0.15%) |
Jan 21, 2020 | 38.43 | 39.01 | 38.27 | 38.99 | 348,094 | +0.59(+1.54%) |
Jan 17, 2020 | 38.20 | 38.57 | 37.96 | 38.40 | 372,669 | +0.35(+0.93%) |
Jan 16, 2020 | 37.98 | 38.20 | 37.96 | 38.05 | 231,924 | +0.13(+0.35%) |
Jan 15, 2020 | 37.58 | 38.12 | 37.58 | 37.92 | 420,206 | +0.39(+1.05%) |
Jan 14, 2020 | 37.75 | 37.75 | 37.26 | 37.52 | 356,732 | -0.27(-0.72%) |
Jan 13, 2020 | 37.37 | 37.82 | 37.33 | 37.80 | 342,014 | +0.43(+1.16%) |
Jan 10, 2020 | 37.23 | 37.43 | 37.10 | 37.36 | 260,600 | +0.13(+0.35%) |
Jan 09, 2020 | 37.25 | 37.52 | 37.11 | 37.23 | 282,186 | -0.07(-0.18%) |
Jan 08, 2020 | 37.16 | 37.42 | 37.08 | 37.29 | 259,756 | +0.11(+0.31%) |
Jan 07, 2020 | 37.76 | 37.76 | 37.02 | 37.18 | 178,106 | -0.72(-1.90%) |
Jan 06, 2020 | 37.57 | 38.21 | 37.39 | 37.90 | 366,162 | +0.28(+0.74%) |
Jan 03, 2020 | 37.03 | 37.67 | 36.91 | 37.62 | 388,522 | +0.74(+2.00%) |
Jan 02, 2020 | 37.84 | 37.91 | 36.70 | 36.88 | 240,054 | -0.75(-2.00%) |
Dec 31, 2019 | 37.25 | 37.71 | 37.11 | 37.64 | 393,278 | +0.33(+0.88%) |
Dec 30, 2019 | 36.99 | 37.32 | 36.91 | 37.31 | 332,636 | +0.21(+0.55%) |
Dec 27, 2019 | 36.97 | 37.12 | 36.84 | 37.11 | 209,748 | +0.25(+0.69%) |
Dec 26, 2019 | 36.74 | 36.85 | 36.56 | 36.85 | 115,805 | +0.17(+0.47%) |
Dec 24, 2019 | 36.73 | 36.85 | 36.57 | 36.68 | 96,337 | -0.06(-0.16%) |
Dec 23, 2019 | 36.83 | 36.83 | 36.55 | 36.74 | 287,561 | -0.12(-0.33%) |
Dec 20, 2019 | 36.88 | 37.14 | 36.70 | 36.86 | 824,116 | +0.05(+0.13%) |
Dec 19, 2019 | 36.64 | 36.98 | 36.47 | 36.81 | 481,922 | +0.16(+0.43%) |
Dec 18, 2019 | 36.44 | 36.79 | 36.31 | 36.66 | 423,489 | +0.28(+0.77%) |
Dec 17, 2019 | 36.90 | 36.97 | 36.25 | 36.38 | 635,489 | -0.43(-1.18%) |
Dec 16, 2019 | 36.68 | 36.85 | 36.35 | 36.81 | 573,670 | +0.16(+0.43%) |
Dec 13, 2019 | 36.86 | 36.96 | 36.30 | 36.66 | 396,571 | -0.16(-0.45%) |
Dec 12, 2019 | 37.95 | 38.14 | 36.81 | 36.82 | 404,004 | -1.19(-3.13%) |
Dec 11, 2019 | 38.66 | 38.66 | 37.98 | 38.01 | 304,721 | -0.58(-1.51%) |
Dec 10, 2019 | 38.94 | 38.98 | 38.38 | 38.59 | 331,854 | -0.24(-0.63%) |
Dec 09, 2019 | 38.62 | 38.86 | 38.44 | 38.84 | 479,046 | +0.21(+0.55%) |
Dec 06, 2019 | 38.88 | 39.14 | 38.51 | 38.62 | 363,018 | -0.09(-0.23%) |
Dec 05, 2019 | 38.72 | 38.81 | 38.38 | 38.71 | 322,065 | +0.00(+0.00%) |
Dec 04, 2019 | 38.38 | 38.79 | 38.17 | 38.71 | 327,331 | +0.36(+0.93%) |
Dec 03, 2019 | 38.09 | 38.44 | 38.09 | 38.35 | 340,744 | +0.24(+0.62%) |