Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 40.28 | 41.14 | 39.80 | 41.14 | 97,092 | +0.56(+1.37%) |
Feb 27, 2020 | 40.77 | 41.06 | 40.55 | 40.58 | 72,905 | -0.45(-1.09%) |
Feb 26, 2020 | 41.02 | 41.25 | 40.94 | 41.03 | 28,257 | +0.05(+0.13%) |
Feb 25, 2020 | 41.32 | 41.39 | 40.68 | 40.98 | 65,198 | -0.30(-0.72%) |
Feb 24, 2020 | 41.42 | 41.61 | 41.12 | 41.28 | 30,496 | -0.27(-0.66%) |
Feb 21, 2020 | 41.59 | 41.60 | 41.48 | 41.55 | 23,576 | -0.05(-0.11%) |
Feb 20, 2020 | 41.40 | 41.61 | 41.40 | 41.60 | 20,110 | +0.04(+0.09%) |
Feb 19, 2020 | 41.64 | 41.64 | 41.56 | 41.56 | 200,800 | -0.05(-0.12%) |
Feb 18, 2020 | 41.55 | 41.61 | 41.42 | 41.61 | 36,265 | +0.08(+0.19%) |
Feb 14, 2020 | 41.56 | 41.61 | 41.49 | 41.53 | 30,700 | -0.06(-0.14%) |
Feb 13, 2020 | 41.59 | 41.61 | 41.49 | 41.59 | 15,972 | +0.09(+0.22%) |
Feb 12, 2020 | 41.50 | 41.50 | 41.37 | 41.49 | 10,626 | +0.13(+0.32%) |
Feb 11, 2020 | 41.30 | 41.38 | 41.30 | 41.36 | 9,922 | +0.02(+0.06%) |
Feb 10, 2020 | 41.34 | 41.34 | 41.29 | 41.34 | 13,343 | +0.04(+0.09%) |
Feb 07, 2020 | 41.36 | 41.36 | 41.27 | 41.30 | 11,917 | +0.00(+0.00%) |
Feb 06, 2020 | 41.25 | 41.30 | 41.25 | 41.30 | 20,880 | +0.05(+0.11%) |
Feb 05, 2020 | 41.22 | 41.31 | 41.16 | 41.25 | 15,627 | +0.12(+0.28%) |
Feb 04, 2020 | 41.08 | 41.22 | 41.08 | 41.14 | 16,592 | +0.08(+0.21%) |
Feb 03, 2020 | 40.95 | 41.09 | 40.91 | 41.05 | 34,691 | +0.04(+0.09%) |
Jan 31, 2020 | 41.18 | 41.18 | 40.91 | 41.01 | 48,706 | -0.10(-0.24%) |
Jan 30, 2020 | 41.01 | 41.13 | 40.92 | 41.12 | 13,247 | +0.00(+0.00%) |
Jan 29, 2020 | 41.18 | 41.19 | 41.08 | 41.12 | 35,805 | +0.07(+0.18%) |
Jan 28, 2020 | 41.08 | 41.08 | 40.93 | 41.04 | 14,418 | +0.18(+0.45%) |
Jan 27, 2020 | 41.23 | 41.26 | 40.41 | 40.86 | 128,494 | -0.28(-0.69%) |
Jan 24, 2020 | 41.32 | 41.32 | 41.03 | 41.14 | 35,097 | -0.05(-0.11%) |
Jan 23, 2020 | 41.26 | 41.26 | 41.16 | 41.19 | 21,001 | -0.08(-0.20%) |
Jan 22, 2020 | 41.34 | 41.35 | 41.26 | 41.27 | 45,046 | -0.07(-0.18%) |
Jan 21, 2020 | 41.31 | 41.38 | 41.27 | 41.34 | 39,921 | +0.05(+0.13%) |
Jan 17, 2020 | 41.50 | 41.50 | 41.29 | 41.29 | 31,847 | -0.02(-0.06%) |
Jan 16, 2020 | 41.29 | 41.31 | 41.24 | 41.31 | 22,427 | +0.05(+0.12%) |
Jan 15, 2020 | 41.20 | 41.29 | 41.20 | 41.26 | 24,167 | +0.06(+0.14%) |
Jan 14, 2020 | 41.27 | 41.27 | 41.20 | 41.21 | 46,199 | -0.03(-0.06%) |
Jan 13, 2020 | 41.24 | 41.28 | 41.22 | 41.23 | 20,625 | +0.02(+0.06%) |
Jan 10, 2020 | 41.21 | 41.23 | 41.21 | 41.21 | 39,256 | +0.01(+0.02%) |
Jan 09, 2020 | 41.19 | 41.20 | 41.18 | 41.20 | 33,701 | +0.05(+0.11%) |
Jan 08, 2020 | 41.20 | 41.20 | 41.16 | 41.16 | 28,077 | +0.02(+0.04%) |
Jan 07, 2020 | 41.18 | 41.20 | 41.14 | 41.14 | 45,557 | -0.04(-0.09%) |
Jan 06, 2020 | 41.22 | 41.22 | 41.16 | 41.18 | 27,908 | +0.04(+0.09%) |
Jan 03, 2020 | 41.17 | 41.19 | 41.06 | 41.14 | 30,807 | +0.01(+0.02%) |
Jan 02, 2020 | 41.04 | 41.22 | 41.04 | 41.13 | 43,676 | +0.11(+0.27%) |
Dec 31, 2019 | 40.99 | 41.07 | 40.99 | 41.02 | 15,858 | -0.02(-0.06%) |
Dec 30, 2019 | 40.87 | 41.93 | 40.87 | 41.05 | 44,836 | -0.05(-0.13%) |
Dec 27, 2019 | 41.12 | 41.17 | 40.99 | 41.10 | 33,017 | +0.10(+0.25%) |
Dec 26, 2019 | 40.93 | 41.08 | 40.93 | 41.00 | 31,632 | +0.07(+0.17%) |
Dec 24, 2019 | 41.04 | 41.07 | 40.86 | 40.93 | 30,016 | -0.11(-0.26%) |
Dec 23, 2019 | 41.10 | 41.10 | 40.95 | 41.04 | 53,613 | +0.08(+0.19%) |
Dec 20, 2019 | 41.05 | 41.05 | 40.90 | 40.96 | 54,551 | -0.01(-0.03%) |
Dec 19, 2019 | 40.99 | 41.03 | 40.92 | 40.97 | 11,096 | -0.01(-0.02%) |
Dec 18, 2019 | 40.87 | 41.05 | 40.87 | 40.98 | 25,789 | +0.06(+0.15%) |
Dec 17, 2019 | 40.94 | 40.99 | 40.89 | 40.92 | 20,986 | -0.00(-0.01%) |
Dec 16, 2019 | 40.80 | 40.93 | 40.74 | 40.93 | 22,839 | +0.20(+0.49%) |
Dec 13, 2019 | 40.65 | 40.76 | 40.63 | 40.73 | 19,837 | +0.06(+0.14%) |
Dec 12, 2019 | 40.66 | 40.67 | 40.57 | 40.67 | 18,764 | +0.03(+0.07%) |
Dec 11, 2019 | 40.68 | 40.68 | 40.61 | 40.64 | 9,376 | +0.02(+0.06%) |
Dec 10, 2019 | 40.53 | 40.65 | 40.53 | 40.62 | 17,865 | +0.12(+0.30%) |
Dec 09, 2019 | 40.41 | 40.52 | 40.41 | 40.50 | 18,646 | -0.03(-0.07%) |
Dec 06, 2019 | 40.56 | 40.61 | 40.47 | 40.52 | 21,272 | +0.01(+0.03%) |
Dec 05, 2019 | 40.55 | 40.55 | 40.41 | 40.51 | 20,584 | +0.03(+0.08%) |
Dec 04, 2019 | 40.53 | 40.53 | 40.39 | 40.48 | 45,363 | +0.05(+0.11%) |
Dec 03, 2019 | 40.49 | 40.49 | 40.35 | 40.43 | 24,585 | -0.04(-0.09%) |