Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 39.39 | 39.97 | 37.23 | 38.19 | 278,913 | -2.34(-5.78%) |
Feb 27, 2020 | 41.71 | 42.79 | 40.53 | 40.54 | 192,210 | -1.97(-4.63%) |
Feb 26, 2020 | 43.03 | 43.43 | 42.46 | 42.51 | 150,617 | -0.29(-0.69%) |
Feb 25, 2020 | 44.12 | 44.12 | 42.72 | 42.80 | 158,489 | -1.21(-2.75%) |
Feb 24, 2020 | 44.11 | 44.38 | 43.91 | 44.01 | 116,419 | -1.38(-3.04%) |
Feb 21, 2020 | 45.80 | 45.80 | 45.36 | 45.39 | 118,588 | -0.53(-1.15%) |
Feb 20, 2020 | 45.39 | 46.21 | 45.29 | 45.92 | 114,742 | +0.53(+1.18%) |
Feb 19, 2020 | 45.10 | 45.57 | 45.06 | 45.39 | 131,431 | +0.57(+1.27%) |
Feb 18, 2020 | 44.84 | 45.12 | 44.61 | 44.82 | 137,396 | -0.27(-0.59%) |
Feb 14, 2020 | 45.23 | 45.31 | 44.80 | 45.08 | 105,349 | -0.18(-0.39%) |
Feb 13, 2020 | 45.12 | 45.41 | 44.57 | 45.26 | 107,700 | +0.14(+0.32%) |
Feb 12, 2020 | 44.78 | 45.15 | 44.37 | 45.12 | 153,099 | +0.87(+1.97%) |
Feb 11, 2020 | 44.51 | 44.88 | 44.15 | 44.25 | 56,400 | -0.04(-0.08%) |
Feb 10, 2020 | 44.10 | 44.32 | 43.52 | 44.28 | 51,582 | +0.12(+0.28%) |
Feb 07, 2020 | 44.22 | 44.44 | 43.96 | 44.16 | 76,705 | -0.44(-1.00%) |
Feb 06, 2020 | 45.41 | 45.41 | 44.60 | 44.60 | 67,644 | -0.47(-1.04%) |
Feb 05, 2020 | 44.69 | 45.15 | 44.57 | 45.07 | 162,376 | +0.84(+1.91%) |
Feb 04, 2020 | 44.33 | 44.61 | 44.15 | 44.23 | 101,365 | +0.41(+0.93%) |
Feb 03, 2020 | 43.67 | 43.93 | 43.33 | 43.82 | 116,037 | +0.40(+0.92%) |
Jan 31, 2020 | 44.05 | 44.12 | 43.27 | 43.42 | 162,985 | -0.98(-2.20%) |
Jan 30, 2020 | 44.27 | 44.89 | 43.58 | 44.40 | 179,792 | -0.20(-0.44%) |
Jan 29, 2020 | 44.96 | 45.31 | 44.52 | 44.59 | 193,856 | -0.22(-0.50%) |
Jan 28, 2020 | 44.39 | 45.84 | 42.77 | 44.82 | 373,127 | +2.86(+6.81%) |
Jan 27, 2020 | 41.64 | 42.23 | 41.43 | 41.96 | 142,536 | -0.62(-1.46%) |
Jan 24, 2020 | 42.77 | 43.04 | 41.98 | 42.58 | 105,878 | -0.12(-0.29%) |
Jan 23, 2020 | 42.48 | 42.84 | 42.11 | 42.70 | 134,018 | +0.00(+0.00%) |
Jan 22, 2020 | 42.97 | 43.09 | 42.57 | 42.70 | 116,637 | -0.27(-0.62%) |
Jan 21, 2020 | 43.88 | 43.88 | 42.94 | 42.97 | 87,569 | -1.07(-2.44%) |
Jan 17, 2020 | 44.83 | 44.83 | 43.97 | 44.04 | 165,125 | -0.48(-1.08%) |
Jan 16, 2020 | 44.17 | 44.59 | 44.12 | 44.52 | 155,275 | +0.62(+1.42%) |
Jan 15, 2020 | 44.17 | 44.39 | 43.65 | 43.90 | 190,703 | -0.41(-0.92%) |
Jan 14, 2020 | 44.16 | 44.47 | 43.96 | 44.31 | 112,108 | -0.04(-0.10%) |
Jan 13, 2020 | 43.94 | 44.37 | 43.61 | 44.35 | 118,207 | +0.40(+0.91%) |
Jan 10, 2020 | 43.86 | 44.06 | 43.57 | 43.96 | 171,883 | -0.06(-0.14%) |
Jan 09, 2020 | 44.24 | 44.26 | 43.90 | 44.02 | 69,705 | +0.10(+0.22%) |
Jan 08, 2020 | 43.63 | 44.16 | 43.60 | 43.92 | 145,461 | +0.27(+0.61%) |
Jan 07, 2020 | 43.59 | 43.75 | 43.23 | 43.65 | 131,118 | -0.12(-0.28%) |
Jan 06, 2020 | 43.46 | 43.94 | 43.15 | 43.78 | 160,535 | -0.16(-0.36%) |
Jan 03, 2020 | 43.47 | 44.09 | 43.08 | 43.94 | 187,991 | -0.12(-0.26%) |
Jan 02, 2020 | 44.32 | 44.32 | 43.65 | 44.05 | 113,131 | -0.11(-0.24%) |
Dec 31, 2019 | 44.26 | 44.43 | 44.12 | 44.16 | 94,164 | -0.10(-0.22%) |
Dec 30, 2019 | 44.17 | 44.43 | 43.90 | 44.26 | 141,290 | +0.24(+0.54%) |
Dec 27, 2019 | 44.02 | 44.04 | 43.79 | 44.02 | 100,584 | -0.01(-0.02%) |
Dec 26, 2019 | 44.04 | 44.28 | 43.86 | 44.03 | 56,643 | -0.05(-0.12%) |
Dec 24, 2019 | 44.22 | 44.22 | 43.82 | 44.08 | 41,225 | -0.01(-0.02%) |
Dec 23, 2019 | 44.29 | 44.39 | 43.80 | 44.09 | 120,260 | -0.25(-0.56%) |
Dec 20, 2019 | 44.25 | 44.60 | 43.94 | 44.34 | 336,897 | +0.28(+0.64%) |
Dec 19, 2019 | 44.06 | 44.28 | 43.78 | 44.05 | 141,087 | -0.12(-0.26%) |
Dec 18, 2019 | 44.36 | 44.36 | 43.97 | 44.17 | 131,910 | -0.12(-0.26%) |
Dec 17, 2019 | 43.72 | 44.31 | 42.63 | 44.28 | 161,330 | +0.53(+1.22%) |
Dec 16, 2019 | 43.19 | 43.75 | 43.06 | 43.75 | 172,559 | +0.77(+1.80%) |
Dec 13, 2019 | 42.94 | 43.14 | 42.45 | 42.98 | 70,961 | -0.04(-0.08%) |
Dec 12, 2019 | 42.47 | 43.61 | 41.81 | 43.01 | 98,633 | +0.59(+1.38%) |
Dec 11, 2019 | 42.59 | 42.61 | 42.29 | 42.43 | 61,643 | -0.05(-0.13%) |
Dec 10, 2019 | 42.19 | 42.48 | 41.37 | 42.48 | 85,118 | +0.33(+0.78%) |
Dec 09, 2019 | 42.08 | 42.32 | 41.82 | 42.15 | 109,325 | -0.10(-0.23%) |
Dec 06, 2019 | 42.28 | 42.72 | 42.13 | 42.25 | 68,821 | +0.51(+1.21%) |
Dec 05, 2019 | 41.88 | 42.01 | 41.66 | 41.74 | 77,808 | +0.08(+0.19%) |
Dec 04, 2019 | 41.13 | 41.77 | 40.98 | 41.66 | 93,484 | +0.60(+1.47%) |
Dec 03, 2019 | 41.13 | 41.18 | 40.48 | 41.06 | 96,491 | -0.42(-1.01%) |