Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 37.08 | 37.67 | 36.70 | 37.60 | 1,668,822 | -0.31(-0.81%) |
Feb 27, 2020 | 38.47 | 38.95 | 37.91 | 37.91 | 1,336,698 | -1.19(-3.04%) |
Feb 26, 2020 | 39.39 | 39.67 | 39.07 | 39.09 | 715,809 | +0.04(+0.09%) |
Feb 25, 2020 | 39.99 | 40.02 | 39.04 | 39.06 | 814,838 | -0.92(-2.30%) |
Feb 24, 2020 | 40.03 | 40.29 | 39.91 | 39.98 | 1,076,760 | -1.81(-4.33%) |
Feb 21, 2020 | 41.81 | 41.87 | 41.66 | 41.79 | 159,448 | -0.12(-0.28%) |
Feb 20, 2020 | 42.02 | 42.14 | 41.72 | 41.90 | 144,478 | -0.25(-0.60%) |
Feb 19, 2020 | 42.07 | 42.17 | 42.06 | 42.15 | 411,786 | +0.24(+0.58%) |
Feb 18, 2020 | 41.86 | 41.97 | 41.85 | 41.91 | 214,900 | -0.19(-0.45%) |
Feb 14, 2020 | 42.15 | 42.15 | 41.97 | 42.10 | 116,558 | +0.04(+0.09%) |
Feb 13, 2020 | 41.99 | 42.17 | 41.91 | 42.06 | 247,585 | -0.33(-0.79%) |
Feb 12, 2020 | 42.35 | 42.40 | 42.26 | 42.40 | 192,354 | +0.24(+0.58%) |
Feb 11, 2020 | 42.15 | 42.23 | 42.11 | 42.15 | 166,824 | +0.25(+0.60%) |
Feb 10, 2020 | 41.69 | 41.90 | 41.69 | 41.90 | 158,143 | +0.11(+0.26%) |
Feb 07, 2020 | 41.87 | 41.92 | 41.74 | 41.79 | 421,011 | -0.37(-0.88%) |
Feb 06, 2020 | 42.15 | 42.16 | 42.06 | 42.16 | 282,155 | +0.07(+0.17%) |
Feb 05, 2020 | 42.02 | 42.10 | 41.94 | 42.09 | 249,342 | +0.48(+1.15%) |
Feb 04, 2020 | 41.58 | 41.67 | 41.53 | 41.61 | 323,118 | +0.65(+1.58%) |
Feb 03, 2020 | 40.95 | 41.17 | 40.92 | 40.97 | 308,442 | +0.04(+0.09%) |
Jan 31, 2020 | 41.24 | 41.25 | 40.80 | 40.93 | 448,901 | -0.66(-1.58%) |
Jan 30, 2020 | 41.32 | 41.61 | 41.26 | 41.59 | 1,317,630 | -0.05(-0.13%) |
Jan 29, 2020 | 41.70 | 41.80 | 41.58 | 41.64 | 197,456 | +0.05(+0.13%) |
Jan 28, 2020 | 41.35 | 41.63 | 41.32 | 41.59 | 230,779 | +0.36(+0.87%) |
Jan 27, 2020 | 41.28 | 41.37 | 41.17 | 41.23 | 243,982 | -0.86(-2.05%) |
Jan 24, 2020 | 42.42 | 42.42 | 42.01 | 42.09 | 150,337 | -0.10(-0.23%) |
Jan 23, 2020 | 42.13 | 42.23 | 41.92 | 42.19 | 227,665 | -0.17(-0.40%) |
Jan 22, 2020 | 42.44 | 42.47 | 42.33 | 42.36 | 292,947 | +0.03(+0.06%) |
Jan 21, 2020 | 42.49 | 42.51 | 42.33 | 42.33 | 323,312 | -0.34(-0.80%) |
Jan 17, 2020 | 42.64 | 42.68 | 42.55 | 42.68 | 166,115 | +0.21(+0.49%) |
Jan 16, 2020 | 42.33 | 42.47 | 42.26 | 42.47 | 209,427 | +0.23(+0.55%) |
Jan 15, 2020 | 42.25 | 42.33 | 42.21 | 42.24 | 172,113 | -0.03(-0.06%) |
Jan 14, 2020 | 42.11 | 42.29 | 42.10 | 42.26 | 380,900 | +0.03(+0.06%) |
Jan 13, 2020 | 42.05 | 42.24 | 41.96 | 42.24 | 342,144 | +0.19(+0.45%) |
Jan 10, 2020 | 42.14 | 42.24 | 41.97 | 42.05 | 156,115 | -0.21(-0.49%) |
Jan 09, 2020 | 42.16 | 42.25 | 42.09 | 42.25 | 425,675 | +0.13(+0.30%) |
Jan 08, 2020 | 41.98 | 42.28 | 41.97 | 42.13 | 653,520 | +0.08(+0.19%) |
Jan 07, 2020 | 42.18 | 42.18 | 42.03 | 42.05 | 394,673 | -0.24(-0.57%) |
Jan 06, 2020 | 41.99 | 42.30 | 41.99 | 42.29 | 271,902 | +0.15(+0.36%) |
Jan 03, 2020 | 42.06 | 42.33 | 42.06 | 42.14 | 213,005 | -0.46(-1.08%) |
Jan 02, 2020 | 42.55 | 42.63 | 42.42 | 42.60 | 636,148 | +0.33(+0.79%) |
Dec 31, 2019 | 42.08 | 42.28 | 41.92 | 42.26 | 407,788 | +0.25(+0.60%) |
Dec 30, 2019 | 42.34 | 42.36 | 42.01 | 42.01 | 295,939 | -0.29(-0.68%) |
Dec 27, 2019 | 42.37 | 42.42 | 42.30 | 42.30 | 145,781 | +0.16(+0.38%) |
Dec 26, 2019 | 41.97 | 42.16 | 41.97 | 42.14 | 113,581 | +0.16(+0.39%) |
Dec 24, 2019 | 41.97 | 41.98 | 41.91 | 41.97 | 72,001 | +0.00(+0.00%) |
Dec 23, 2019 | 41.90 | 41.98 | 41.90 | 41.97 | 187,651 | +0.10(+0.24%) |
Dec 20, 2019 | 41.90 | 41.93 | 41.84 | 41.88 | 579,682 | +0.14(+0.35%) |
Dec 19, 2019 | 41.67 | 41.76 | 41.61 | 41.73 | 217,578 | +0.01(+0.02%) |
Dec 18, 2019 | 41.76 | 41.79 | 41.64 | 41.72 | 316,292 | -0.04(-0.11%) |
Dec 17, 2019 | 41.81 | 41.85 | 41.76 | 41.77 | 326,614 | -0.30(-0.71%) |
Dec 16, 2019 | 42.07 | 42.13 | 42.02 | 42.06 | 510,512 | +0.55(+1.33%) |
Dec 13, 2019 | 41.50 | 41.73 | 41.35 | 41.51 | 415,299 | +0.38(+0.91%) |
Dec 12, 2019 | 40.81 | 41.14 | 40.81 | 41.14 | 328,476 | +0.34(+0.83%) |
Dec 11, 2019 | 40.60 | 40.84 | 40.60 | 40.80 | 180,247 | +0.20(+0.48%) |
Dec 10, 2019 | 40.50 | 40.67 | 40.44 | 40.60 | 160,110 | +0.02(+0.04%) |
Dec 09, 2019 | 40.68 | 40.75 | 40.55 | 40.58 | 248,896 | -0.18(-0.44%) |
Dec 06, 2019 | 40.71 | 40.76 | 40.64 | 40.76 | 547,506 | +0.36(+0.89%) |
Dec 05, 2019 | 40.49 | 40.52 | 40.32 | 40.40 | 537,623 | -0.07(-0.18%) |
Dec 04, 2019 | 40.32 | 40.48 | 40.31 | 40.47 | 243,660 | +0.38(+0.96%) |
Dec 03, 2019 | 39.88 | 40.12 | 39.79 | 40.09 | 256,197 | -0.17(-0.42%) |