Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 35.32 | 37.45 | 34.87 | 37.29 | 765,700 | +0.80(+2.19%) |
Feb 27, 2020 | 37.27 | 37.83 | 36.46 | 36.49 | 618,162 | -1.57(-4.13%) |
Feb 26, 2020 | 39.84 | 40.02 | 38.04 | 38.06 | 250,463 | -1.66(-4.18%) |
Feb 25, 2020 | 40.32 | 40.47 | 39.12 | 39.72 | 429,507 | -0.75(-1.85%) |
Feb 24, 2020 | 40.61 | 41.50 | 40.26 | 40.47 | 412,682 | -1.58(-3.76%) |
Feb 21, 2020 | 44.19 | 44.87 | 41.13 | 42.05 | 572,500 | -0.38(-0.90%) |
Feb 20, 2020 | 42.94 | 42.94 | 41.85 | 42.43 | 380,683 | -0.42(-0.98%) |
Feb 19, 2020 | 42.49 | 43.00 | 42.46 | 42.85 | 310,188 | +0.46(+1.09%) |
Feb 18, 2020 | 42.25 | 42.88 | 41.94 | 42.39 | 454,661 | +0.14(+0.33%) |
Feb 14, 2020 | 41.24 | 42.26 | 40.99 | 42.25 | 470,100 | +1.06(+2.57%) |
Feb 13, 2020 | 40.42 | 41.34 | 40.40 | 41.19 | 327,771 | +0.53(+1.30%) |
Feb 12, 2020 | 40.04 | 40.70 | 39.63 | 40.66 | 214,088 | +0.83(+2.08%) |
Feb 11, 2020 | 39.97 | 40.25 | 39.17 | 39.83 | 352,073 | -0.14(-0.35%) |
Feb 10, 2020 | 39.79 | 40.13 | 39.71 | 39.97 | 170,761 | +0.03(+0.08%) |
Feb 07, 2020 | 40.27 | 40.77 | 39.90 | 39.94 | 332,400 | -0.37(-0.92%) |
Feb 06, 2020 | 41.14 | 41.14 | 39.94 | 40.31 | 460,707 | -0.68(-1.66%) |
Feb 05, 2020 | 41.75 | 41.76 | 40.77 | 40.99 | 442,969 | -0.44(-1.06%) |
Feb 04, 2020 | 42.17 | 42.49 | 41.18 | 41.43 | 462,654 | -0.30(-0.72%) |
Feb 03, 2020 | 40.87 | 42.19 | 40.85 | 41.73 | 353,385 | +1.07(+2.63%) |
Jan 31, 2020 | 41.03 | 41.35 | 40.45 | 40.66 | 362,900 | -0.45(-1.09%) |
Jan 30, 2020 | 38.80 | 41.19 | 38.80 | 41.11 | 583,567 | +2.21(+5.68%) |
Jan 29, 2020 | 38.69 | 39.16 | 38.27 | 38.90 | 218,488 | +0.11(+0.28%) |
Jan 28, 2020 | 39.33 | 39.40 | 38.61 | 38.79 | 275,222 | -0.47(-1.20%) |
Jan 27, 2020 | 38.43 | 39.47 | 38.20 | 39.26 | 281,326 | +0.18(+0.46%) |
Jan 24, 2020 | 39.22 | 39.26 | 38.80 | 39.08 | 292,800 | -0.14(-0.36%) |
Jan 23, 2020 | 39.01 | 39.32 | 38.69 | 39.22 | 334,416 | +0.12(+0.31%) |
Jan 22, 2020 | 38.91 | 39.38 | 38.61 | 39.10 | 341,667 | +0.28(+0.72%) |
Jan 21, 2020 | 38.75 | 39.17 | 38.66 | 38.82 | 161,394 | -0.22(-0.56%) |
Jan 17, 2020 | 39.58 | 39.58 | 38.80 | 39.04 | 159,800 | -0.19(-0.48%) |
Jan 16, 2020 | 39.19 | 39.37 | 38.85 | 39.23 | 162,644 | +0.39(+1.00%) |
Jan 15, 2020 | 38.13 | 38.87 | 38.04 | 38.84 | 412,075 | +0.50(+1.30%) |
Jan 14, 2020 | 38.84 | 38.92 | 38.01 | 38.34 | 385,644 | -0.71(-1.82%) |
Jan 13, 2020 | 38.88 | 39.29 | 38.81 | 39.05 | 255,127 | +0.17(+0.44%) |
Jan 10, 2020 | 39.09 | 39.32 | 38.60 | 38.88 | 257,600 | -0.21(-0.54%) |
Jan 09, 2020 | 38.38 | 39.32 | 38.31 | 39.09 | 529,106 | +0.94(+2.46%) |
Jan 08, 2020 | 37.86 | 38.31 | 37.67 | 38.15 | 398,941 | +0.28(+0.74%) |
Jan 07, 2020 | 38.67 | 39.00 | 37.44 | 37.87 | 297,556 | -0.81(-2.09%) |
Jan 06, 2020 | 38.09 | 38.71 | 37.47 | 38.68 | 439,347 | +0.17(+0.44%) |
Jan 03, 2020 | 37.59 | 39.26 | 37.19 | 38.51 | 624,100 | +0.73(+1.93%) |
Jan 02, 2020 | 37.51 | 37.80 | 36.91 | 37.78 | 541,806 | +0.59(+1.59%) |
Dec 31, 2019 | 37.00 | 37.54 | 37.00 | 37.19 | 240,400 | +0.12(+0.32%) |
Dec 30, 2019 | 37.28 | 37.28 | 36.82 | 37.07 | 222,020 | -0.22(-0.59%) |
Dec 27, 2019 | 37.75 | 37.75 | 37.19 | 37.29 | 166,300 | -0.39(-1.04%) |
Dec 26, 2019 | 37.45 | 37.79 | 37.21 | 37.68 | 111,303 | +0.22(+0.59%) |
Dec 24, 2019 | 37.57 | 38.00 | 37.05 | 37.46 | 85,500 | +0.15(+0.40%) |
Dec 23, 2019 | 38.17 | 38.17 | 37.20 | 37.31 | 253,663 | -0.96(-2.51%) |
Dec 20, 2019 | 37.71 | 38.44 | 37.41 | 38.27 | 797,800 | +0.70(+1.86%) |
Dec 19, 2019 | 37.30 | 37.59 | 36.91 | 37.57 | 384,004 | +0.12(+0.32%) |
Dec 18, 2019 | 37.17 | 37.53 | 36.85 | 37.45 | 470,696 | +0.47(+1.27%) |
Dec 17, 2019 | 37.17 | 37.31 | 36.80 | 36.98 | 459,695 | -0.24(-0.64%) |
Dec 16, 2019 | 36.92 | 37.74 | 36.81 | 37.22 | 355,419 | +0.56(+1.53%) |
Dec 13, 2019 | 36.66 | 37.02 | 36.61 | 36.66 | 183,100 | -0.31(-0.84%) |
Dec 12, 2019 | 37.51 | 37.93 | 36.71 | 36.97 | 371,650 | -0.55(-1.47%) |
Dec 11, 2019 | 37.45 | 37.83 | 37.22 | 37.52 | 450,690 | +0.21(+0.56%) |
Dec 10, 2019 | 36.63 | 37.52 | 36.44 | 37.31 | 458,900 | +0.73(+2.00%) |
Dec 09, 2019 | 36.71 | 37.11 | 36.48 | 36.58 | 269,150 | +0.53(+1.47%) |
Dec 06, 2019 | 37.07 | 37.07 | 36.04 | 36.05 | 772,200 | -0.59(-1.61%) |
Dec 05, 2019 | 35.72 | 36.70 | 35.58 | 36.64 | 1,005,539 | +1.27(+3.59%) |
Dec 04, 2019 | 34.95 | 36.28 | 34.59 | 35.37 | 2,631,872 | -1.47(-3.99%) |
Dec 03, 2019 | 36.73 | 37.00 | 36.49 | 36.84 | 348,063 | -0.19(-0.51%) |