Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 38.22 | 38.38 | 37.47 | 37.72 | 68,400 | -1.48(-3.78%) |
Feb 27, 2020 | 39.22 | 39.41 | 38.88 | 39.20 | 9,408 | -0.40(-1.01%) |
Feb 26, 2020 | 39.48 | 39.77 | 39.43 | 39.60 | 32,914 | +0.23(+0.58%) |
Feb 25, 2020 | 39.62 | 39.62 | 39.29 | 39.37 | 10,148 | -0.43(-1.08%) |
Feb 24, 2020 | 39.97 | 39.97 | 39.52 | 39.80 | 23,756 | -0.65(-1.60%) |
Feb 21, 2020 | 40.63 | 40.63 | 40.38 | 40.44 | 12,400 | -0.33(-0.80%) |
Feb 20, 2020 | 40.77 | 40.88 | 40.52 | 40.77 | 32,394 | +0.61(+1.52%) |
Feb 19, 2020 | 39.79 | 40.33 | 39.79 | 40.16 | 24,640 | +0.97(+2.49%) |
Feb 18, 2020 | 39.25 | 39.25 | 39.19 | 39.19 | 1,860 | +0.05(+0.13%) |
Feb 14, 2020 | 39.11 | 39.14 | 39.08 | 39.14 | 400 | +0.01(+0.01%) |
Feb 13, 2020 | 39.14 | 39.14 | 39.13 | 39.13 | 560 | -0.19(-0.49%) |
Feb 12, 2020 | 39.29 | 39.32 | 39.24 | 39.32 | 3,780 | +0.22(+0.56%) |
Feb 11, 2020 | 39.13 | 39.13 | 39.09 | 39.10 | 716 | +0.02(+0.06%) |
Feb 10, 2020 | 39.03 | 39.08 | 39.03 | 39.08 | 1,278 | -0.01(-0.03%) |
Feb 07, 2020 | 39.08 | 39.09 | 39.08 | 39.09 | 800 | -0.14(-0.36%) |
Feb 06, 2020 | 39.16 | 39.24 | 39.14 | 39.23 | 3,642 | +0.11(+0.29%) |
Feb 05, 2020 | 39.09 | 39.12 | 39.03 | 39.12 | 3,810 | +0.25(+0.64%) |
Feb 04, 2020 | 38.85 | 38.90 | 38.85 | 38.87 | 2,954 | +0.56(+1.47%) |
Feb 03, 2020 | 38.15 | 38.38 | 38.15 | 38.30 | 11,686 | +0.23(+0.60%) |
Jan 31, 2020 | 38.10 | 38.10 | 38.06 | 38.07 | 3,600 | -0.36(-0.94%) |
Jan 30, 2020 | 38.42 | 38.44 | 38.42 | 38.44 | 1,158 | -0.12(-0.31%) |
Jan 29, 2020 | 38.61 | 38.61 | 38.53 | 38.56 | 814 | -0.05(-0.12%) |
Jan 28, 2020 | 38.49 | 38.62 | 38.49 | 38.60 | 2,356 | +0.18(+0.46%) |
Jan 27, 2020 | 38.48 | 38.52 | 38.42 | 38.42 | 2,024 | -0.27(-0.71%) |
Jan 24, 2020 | 38.70 | 38.70 | 38.70 | 38.70 | 800 | -0.16(-0.40%) |
Jan 23, 2020 | 38.81 | 38.85 | 38.74 | 38.85 | 4,436 | -0.24(-0.63%) |
Jan 22, 2020 | 39.09 | 39.16 | 39.09 | 39.10 | 636 | +0.02(+0.04%) |
Jan 21, 2020 | 39.08 | 39.08 | 39.08 | 39.08 | 728 | -0.20(-0.50%) |
Jan 17, 2020 | 39.28 | 39.28 | 39.27 | 39.28 | 2,400 | +0.02(+0.04%) |
Jan 16, 2020 | 39.28 | 39.30 | 39.26 | 39.26 | 3,276 | +0.19(+0.48%) |
Jan 15, 2020 | 39.06 | 39.09 | 39.06 | 39.07 | 10,022 | -0.05(-0.13%) |
Jan 14, 2020 | 39.15 | 39.20 | 39.12 | 39.13 | 2,930 | +0.04(+0.09%) |
Jan 13, 2020 | 39.01 | 39.10 | 39.01 | 39.09 | 9,678 | +0.46(+1.18%) |
Jan 10, 2020 | 38.80 | 38.88 | 38.63 | 38.63 | 23,400 | -0.02(-0.05%) |
Jan 09, 2020 | 38.77 | 38.81 | 38.65 | 38.65 | 7,242 | +0.19(+0.49%) |
Jan 08, 2020 | 38.53 | 38.59 | 38.46 | 38.46 | 9,816 | +0.36(+0.95%) |
Jan 07, 2020 | 38.03 | 38.14 | 38.03 | 38.10 | 4,512 | +0.08(+0.20%) |
Jan 06, 2020 | 37.82 | 38.05 | 37.81 | 38.02 | 12,516 | +0.28(+0.74%) |
Jan 03, 2020 | 37.86 | 37.86 | 37.60 | 37.74 | 3,200 | -0.36(-0.93%) |
Jan 02, 2020 | 38.22 | 38.22 | 37.90 | 38.10 | 30,036 | -0.07(-0.20%) |
Dec 31, 2019 | 38.05 | 38.19 | 36.99 | 38.17 | 22,800 | -0.12(-0.31%) |
Dec 30, 2019 | 38.38 | 38.40 | 38.27 | 38.29 | 17,502 | -0.42(-1.07%) |
Dec 27, 2019 | 38.73 | 38.77 | 38.71 | 38.71 | 7,000 | -0.07(-0.18%) |
Dec 26, 2019 | 38.71 | 38.78 | 38.71 | 38.78 | 4,312 | +0.19(+0.50%) |
Dec 24, 2019 | 38.59 | 38.59 | 38.57 | 38.59 | 1,200 | -0.02(-0.04%) |
Dec 23, 2019 | 38.59 | 38.60 | 38.56 | 38.60 | 2,726 | -0.05(-0.13%) |
Dec 20, 2019 | 38.66 | 38.67 | 38.65 | 38.66 | 4,400 | +0.14(+0.35%) |
Dec 19, 2019 | 38.53 | 38.55 | 38.42 | 38.52 | 65,688 | -0.15(-0.39%) |
Dec 18, 2019 | 38.65 | 38.70 | 38.65 | 38.67 | 8,778 | +0.01(+0.03%) |
Dec 17, 2019 | 38.66 | 38.66 | 38.13 | 38.66 | 9,902 | +0.01(+0.04%) |
Dec 16, 2019 | 38.54 | 38.74 | 38.52 | 38.65 | 16,100 | +0.13(+0.33%) |
Dec 13, 2019 | 38.48 | 38.63 | 38.45 | 38.52 | 2,800 | +0.03(+0.09%) |
Dec 12, 2019 | 37.98 | 38.50 | 37.98 | 38.48 | 7,432 | +0.56(+1.46%) |
Dec 11, 2019 | 38.05 | 38.05 | 37.59 | 37.93 | 3,000 | -0.15(-0.39%) |
Dec 10, 2019 | 37.95 | 38.10 | 37.95 | 38.08 | 3,568 | +0.12(+0.32%) |
Dec 09, 2019 | 37.91 | 37.96 | 37.91 | 37.96 | 14,218 | +0.05(+0.12%) |
Dec 06, 2019 | 37.69 | 37.91 | 37.69 | 37.91 | 1,000 | -0.15(-0.40%) |
Dec 05, 2019 | 38.02 | 38.06 | 37.98 | 38.06 | 10,166 | -0.08(-0.21%) |
Dec 04, 2019 | 38.02 | 38.19 | 38.02 | 38.14 | 2,256 | +0.28(+0.73%) |
Dec 03, 2019 | 38.00 | 38.00 | 37.86 | 37.86 | 4,180 | -0.34(-0.89%) |