Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 39.26 | 39.26 | 39.26 | 39.26 | 538 | -0.19(-0.48%) |
Feb 27, 2020 | 39.71 | 39.71 | 39.45 | 39.45 | 919 | -0.27(-0.67%) |
Feb 26, 2020 | 39.59 | 39.76 | 39.59 | 39.72 | 496 | -0.09(-0.24%) |
Feb 25, 2020 | 40.13 | 40.13 | 39.81 | 39.81 | 443 | -0.37(-0.91%) |
Feb 24, 2020 | 40.28 | 40.28 | 40.18 | 40.18 | 596 | -0.10(-0.24%) |
Feb 21, 2020 | 40.28 | 40.28 | 40.28 | 40.28 | 107 | -0.10(-0.24%) |
Feb 20, 2020 | 40.37 | 40.37 | 40.37 | 40.37 | 79 | +0.06(+0.14%) |
Feb 19, 2020 | 40.46 | 40.46 | 40.32 | 40.32 | 3,584 | +0.10(+0.25%) |
Feb 18, 2020 | 40.22 | 40.22 | 40.22 | 40.22 | 125 | +0.16(+0.40%) |
Feb 14, 2020 | 40.19 | 40.19 | 40.05 | 40.05 | 430 | +0.01(+0.02%) |
Feb 13, 2020 | 40.04 | 40.04 | 40.04 | 40.04 | 97 | +0.00(+0.00%) |
Feb 12, 2020 | 40.04 | 40.04 | 40.04 | 40.04 | 9 | +0.03(+0.07%) |
Feb 11, 2020 | 40.02 | 40.02 | 40.02 | 40.02 | 35 | +0.01(+0.03%) |
Feb 10, 2020 | 40.00 | 40.00 | 40.00 | 40.00 | 15 | +0.13(+0.31%) |
Feb 07, 2020 | 39.88 | 39.88 | 39.88 | 39.88 | 107 | -0.02(-0.05%) |
Feb 06, 2020 | 39.90 | 39.90 | 39.90 | 39.90 | 92 | +0.00(+0.01%) |
Feb 05, 2020 | 39.93 | 39.93 | 39.89 | 39.89 | 245 | +0.05(+0.13%) |
Feb 04, 2020 | 39.71 | 39.84 | 39.71 | 39.84 | 309 | -0.12(-0.30%) |
Feb 03, 2020 | 39.84 | 39.96 | 39.84 | 39.96 | 616 | +0.13(+0.33%) |
Jan 31, 2020 | 39.83 | 39.83 | 39.83 | 39.83 | 107 | -0.06(-0.14%) |
Jan 30, 2020 | 39.76 | 39.89 | 39.70 | 39.89 | 3,862 | +0.00(+0.01%) |
Jan 29, 2020 | 39.88 | 39.88 | 39.88 | 39.88 | 147 | +0.11(+0.27%) |
Jan 28, 2020 | 39.89 | 39.90 | 39.76 | 39.77 | 488 | +0.06(+0.16%) |
Jan 27, 2020 | 39.85 | 39.85 | 39.58 | 39.71 | 5,145 | -0.30(-0.75%) |
Jan 24, 2020 | 39.96 | 40.01 | 39.91 | 40.01 | 5,811 | -0.08(-0.20%) |
Jan 23, 2020 | 40.09 | 40.09 | 40.09 | 40.09 | 86 | -0.13(-0.33%) |
Jan 22, 2020 | 40.26 | 40.39 | 40.23 | 40.23 | 1,550 | -0.05(-0.12%) |
Jan 21, 2020 | 40.07 | 40.41 | 40.07 | 40.27 | 9,084 | -0.09(-0.23%) |
Jan 17, 2020 | 40.36 | 40.36 | 40.36 | 40.36 | 107 | +0.11(+0.28%) |
Jan 16, 2020 | 40.18 | 40.29 | 40.17 | 40.25 | 4,256 | +0.06(+0.15%) |
Jan 15, 2020 | 40.19 | 40.19 | 40.19 | 40.19 | 22 | +0.03(+0.08%) |
Jan 14, 2020 | 40.17 | 40.17 | 40.16 | 40.16 | 449 | +0.03(+0.07%) |
Jan 13, 2020 | 40.07 | 40.26 | 40.07 | 40.13 | 428 | +0.03(+0.07%) |
Jan 10, 2020 | 40.05 | 40.22 | 40.05 | 40.10 | 753 | -0.06(-0.14%) |
Jan 09, 2020 | 40.16 | 40.16 | 40.16 | 40.16 | 4 | -0.01(-0.02%) |
Jan 08, 2020 | 40.16 | 40.16 | 40.16 | 40.16 | 133 | +0.05(+0.13%) |
Jan 07, 2020 | 40.07 | 40.11 | 40.07 | 40.11 | 455 | -0.05(-0.13%) |
Jan 06, 2020 | 40.04 | 40.16 | 40.04 | 40.16 | 705 | +0.07(+0.17%) |
Jan 03, 2020 | 40.04 | 40.23 | 39.97 | 40.10 | 1,721 | +0.10(+0.26%) |
Jan 02, 2020 | 39.97 | 40.11 | 39.97 | 39.99 | 2,650 | +0.17(+0.43%) |
Dec 31, 2019 | 39.70 | 39.82 | 39.70 | 39.82 | 107 | +0.06(+0.14%) |
Dec 30, 2019 | 39.60 | 39.96 | 39.60 | 39.76 | 9,312 | -0.11(-0.27%) |
Dec 27, 2019 | 40.03 | 40.04 | 39.87 | 39.87 | 5,811 | -0.11(-0.28%) |
Dec 26, 2019 | 40.11 | 40.16 | 39.98 | 39.98 | 44,314 | +0.09(+0.22%) |
Dec 24, 2019 | 39.94 | 40.07 | 39.90 | 39.90 | 1,076 | +0.01(+0.02%) |
Dec 23, 2019 | 39.76 | 39.95 | 39.76 | 39.89 | 549 | +0.04(+0.09%) |
Dec 20, 2019 | 39.78 | 40.03 | 39.68 | 39.85 | 5,596 | -0.01(-0.02%) |
Dec 19, 2019 | 39.96 | 39.96 | 39.57 | 39.86 | 1,947 | -0.21(-0.52%) |
Dec 18, 2019 | 40.07 | 40.07 | 40.07 | 40.07 | 179 | -0.03(-0.08%) |
Dec 17, 2019 | 40.11 | 40.24 | 40.10 | 40.10 | 1,198 | -0.07(-0.16%) |
Dec 16, 2019 | 40.37 | 40.37 | 40.16 | 40.16 | 471 | -0.32(-0.79%) |
Dec 13, 2019 | 40.36 | 40.73 | 40.35 | 40.48 | 10,331 | +0.45(+1.13%) |
Dec 12, 2019 | 40.01 | 40.03 | 40.01 | 40.03 | 387 | -0.11(-0.28%) |
Dec 11, 2019 | 40.05 | 40.30 | 40.05 | 40.14 | 1,079 | +0.17(+0.41%) |
Dec 10, 2019 | 40.15 | 40.15 | 39.98 | 39.98 | 1,359 | -0.06(-0.15%) |
Dec 09, 2019 | 40.36 | 40.36 | 40.01 | 40.04 | 629 | -0.09(-0.22%) |
Dec 06, 2019 | 40.10 | 40.22 | 40.10 | 40.12 | 869 | +0.00(+0.00%) |
Dec 05, 2019 | 39.95 | 40.22 | 39.95 | 40.12 | 530 | -0.01(-0.03%) |
Dec 04, 2019 | 40.14 | 40.14 | 40.14 | 40.14 | 11 | +0.03(+0.07%) |
Dec 03, 2019 | 40.34 | 40.34 | 39.98 | 40.11 | 2,423 | -0.07(-0.18%) |