Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 38.06 | 39.18 | 37.88 | 39.18 | 378,589 | -0.11(-0.27%) |
Feb 27, 2020 | 39.95 | 40.53 | 39.29 | 39.29 | 214,641 | -1.40(-3.44%) |
Feb 26, 2020 | 40.96 | 41.43 | 40.64 | 40.68 | 155,135 | -0.06(-0.14%) |
Feb 25, 2020 | 41.95 | 41.98 | 40.66 | 40.74 | 208,076 | -1.00(-2.40%) |
Feb 24, 2020 | 41.79 | 42.04 | 41.59 | 41.74 | 264,146 | -1.51(-3.50%) |
Feb 21, 2020 | 43.53 | 43.56 | 43.18 | 43.26 | 244,188 | -0.44(-1.00%) |
Feb 20, 2020 | 43.80 | 43.94 | 43.31 | 43.69 | 210,413 | -0.27(-0.61%) |
Feb 19, 2020 | 43.78 | 44.01 | 43.78 | 43.96 | 175,491 | +0.45(+1.04%) |
Feb 18, 2020 | 43.46 | 43.55 | 43.36 | 43.51 | 250,645 | -0.17(-0.38%) |
Feb 14, 2020 | 43.68 | 43.73 | 43.57 | 43.67 | 302,171 | +0.02(+0.04%) |
Feb 13, 2020 | 43.46 | 43.76 | 43.39 | 43.65 | 4,306,633 | -0.08(-0.18%) |
Feb 12, 2020 | 43.59 | 43.78 | 43.55 | 43.73 | 2,155,468 | +0.36(+0.83%) |
Feb 11, 2020 | 43.34 | 43.57 | 43.29 | 43.37 | 1,102,983 | +0.41(+0.95%) |
Feb 10, 2020 | 42.60 | 42.97 | 42.59 | 42.97 | 101,304 | +0.36(+0.84%) |
Feb 07, 2020 | 42.87 | 42.87 | 42.61 | 42.61 | 174,258 | -0.48(-1.10%) |
Feb 06, 2020 | 43.01 | 43.11 | 42.92 | 43.08 | 95,287 | +0.17(+0.38%) |
Feb 05, 2020 | 43.05 | 43.10 | 42.78 | 42.92 | 189,637 | +0.31(+0.73%) |
Feb 04, 2020 | 42.37 | 42.71 | 42.37 | 42.61 | 97,374 | +0.98(+2.36%) |
Feb 03, 2020 | 41.47 | 41.82 | 41.44 | 41.63 | 128,095 | +0.37(+0.89%) |
Jan 31, 2020 | 41.79 | 41.79 | 41.13 | 41.26 | 103,092 | -0.70(-1.67%) |
Jan 30, 2020 | 41.77 | 42.01 | 41.55 | 41.96 | 79,457 | -0.17(-0.41%) |
Jan 29, 2020 | 42.34 | 42.48 | 42.11 | 42.13 | 88,238 | -0.05(-0.12%) |
Jan 28, 2020 | 41.90 | 42.27 | 41.83 | 42.18 | 132,569 | +0.54(+1.31%) |
Jan 27, 2020 | 41.73 | 41.89 | 41.53 | 41.64 | 104,733 | -0.85(-2.01%) |
Jan 24, 2020 | 43.09 | 43.09 | 42.38 | 42.49 | 87,850 | -0.42(-0.97%) |
Jan 23, 2020 | 42.86 | 42.96 | 42.65 | 42.91 | 235,237 | -0.05(-0.11%) |
Jan 22, 2020 | 42.99 | 43.18 | 42.93 | 42.96 | 182,736 | +0.16(+0.36%) |
Jan 21, 2020 | 42.84 | 42.95 | 42.78 | 42.80 | 120,315 | -0.11(-0.25%) |
Jan 17, 2020 | 43.01 | 43.01 | 42.84 | 42.91 | 245,835 | +0.03(+0.07%) |
Jan 16, 2020 | 42.71 | 42.89 | 42.70 | 42.88 | 109,284 | +0.36(+0.85%) |
Jan 15, 2020 | 42.56 | 42.68 | 42.45 | 42.52 | 112,692 | -0.01(-0.02%) |
Jan 14, 2020 | 42.39 | 42.72 | 42.36 | 42.53 | 354,010 | +0.03(+0.07%) |
Jan 13, 2020 | 42.36 | 42.53 | 42.20 | 42.50 | 197,552 | +0.22(+0.53%) |
Jan 10, 2020 | 42.39 | 42.43 | 42.19 | 42.28 | 339,968 | +0.02(+0.05%) |
Jan 09, 2020 | 42.14 | 42.33 | 42.14 | 42.26 | 153,202 | +0.28(+0.67%) |
Jan 08, 2020 | 41.71 | 42.14 | 41.71 | 41.98 | 99,600 | +0.28(+0.68%) |
Jan 07, 2020 | 41.63 | 41.75 | 41.51 | 41.69 | 88,665 | +0.13(+0.30%) |
Jan 06, 2020 | 41.28 | 41.60 | 41.27 | 41.57 | 108,824 | +0.06(+0.14%) |
Jan 03, 2020 | 41.45 | 41.68 | 41.33 | 41.51 | 162,414 | -0.50(-1.18%) |
Jan 02, 2020 | 41.78 | 42.00 | 41.71 | 42.00 | 139,243 | +0.49(+1.17%) |
Dec 31, 2019 | 41.30 | 41.53 | 41.30 | 41.52 | 51,494 | +0.17(+0.42%) |
Dec 30, 2019 | 41.65 | 41.71 | 41.32 | 41.34 | 95,706 | -0.31(-0.75%) |
Dec 27, 2019 | 41.84 | 41.84 | 41.58 | 41.65 | 100,208 | -0.07(-0.16%) |
Dec 26, 2019 | 41.58 | 41.72 | 41.58 | 41.72 | 53,394 | +0.09(+0.21%) |
Dec 24, 2019 | 41.56 | 41.64 | 41.48 | 41.64 | 46,139 | +0.06(+0.14%) |
Dec 23, 2019 | 41.56 | 41.60 | 41.49 | 41.58 | 118,846 | +0.07(+0.16%) |
Dec 20, 2019 | 41.50 | 41.55 | 41.43 | 41.51 | 88,261 | +0.18(+0.45%) |
Dec 19, 2019 | 41.22 | 41.36 | 41.14 | 41.32 | 93,493 | +0.17(+0.40%) |
Dec 18, 2019 | 41.24 | 41.24 | 41.13 | 41.16 | 109,186 | -0.10(-0.24%) |
Dec 17, 2019 | 41.35 | 41.36 | 41.20 | 41.26 | 154,897 | -0.03(-0.07%) |
Dec 16, 2019 | 41.17 | 41.39 | 41.17 | 41.29 | 93,342 | +0.41(+1.01%) |
Dec 13, 2019 | 40.89 | 41.17 | 40.75 | 40.87 | 160,682 | +0.06(+0.14%) |
Dec 12, 2019 | 40.41 | 40.88 | 40.41 | 40.82 | 95,542 | +0.40(+1.00%) |
Dec 11, 2019 | 40.27 | 40.44 | 40.27 | 40.41 | 71,671 | +0.25(+0.62%) |
Dec 10, 2019 | 40.15 | 40.28 | 40.04 | 40.16 | 113,746 | +0.04(+0.10%) |
Dec 09, 2019 | 40.40 | 40.40 | 40.12 | 40.12 | 78,736 | -0.26(-0.64%) |
Dec 06, 2019 | 40.38 | 40.43 | 40.37 | 40.38 | 59,542 | +0.30(+0.75%) |
Dec 05, 2019 | 40.18 | 40.18 | 39.94 | 40.08 | 90,166 | +0.00(+0.00%) |
Dec 04, 2019 | 40.01 | 40.12 | 39.91 | 40.08 | 99,145 | +0.34(+0.85%) |
Dec 03, 2019 | 39.52 | 39.76 | 39.41 | 39.75 | 121,933 | -0.14(-0.36%) |