Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 38.11 | 38.79 | 37.75 | 38.75 | 1,049,902 | -0.42(-1.08%) |
Feb 27, 2020 | 40.06 | 40.66 | 39.17 | 39.17 | 630,885 | -1.36(-3.37%) |
Feb 26, 2020 | 40.79 | 41.35 | 40.52 | 40.53 | 392,638 | -0.11(-0.28%) |
Feb 25, 2020 | 42.07 | 42.07 | 40.53 | 40.65 | 317,709 | -1.26(-3.00%) |
Feb 24, 2020 | 42.25 | 42.40 | 41.74 | 41.90 | 2,113,647 | -1.37(-3.16%) |
Feb 21, 2020 | 43.15 | 43.31 | 43.07 | 43.27 | 66,443 | -0.03(-0.07%) |
Feb 20, 2020 | 43.47 | 43.48 | 42.89 | 43.30 | 235,827 | -0.30(-0.69%) |
Feb 19, 2020 | 43.51 | 43.64 | 43.49 | 43.60 | 121,428 | +0.21(+0.48%) |
Feb 18, 2020 | 43.45 | 43.51 | 43.22 | 43.40 | 301,956 | -0.12(-0.29%) |
Feb 14, 2020 | 43.55 | 43.55 | 43.29 | 43.52 | 113,105 | +0.09(+0.20%) |
Feb 13, 2020 | 43.43 | 43.57 | 43.30 | 43.43 | 119,957 | -0.15(-0.34%) |
Feb 12, 2020 | 43.66 | 43.72 | 43.42 | 43.58 | 488,250 | +0.09(+0.21%) |
Feb 11, 2020 | 43.33 | 43.52 | 43.32 | 43.49 | 313,631 | +0.27(+0.62%) |
Feb 10, 2020 | 42.84 | 43.22 | 42.78 | 43.22 | 108,155 | +0.27(+0.63%) |
Feb 07, 2020 | 43.28 | 43.28 | 42.95 | 42.95 | 163,318 | -0.37(-0.86%) |
Feb 06, 2020 | 43.50 | 43.50 | 43.16 | 43.32 | 129,969 | +0.01(+0.03%) |
Feb 05, 2020 | 42.73 | 43.45 | 42.73 | 43.31 | 324,054 | +0.78(+1.84%) |
Feb 04, 2020 | 42.30 | 42.68 | 42.30 | 42.53 | 444,905 | +0.76(+1.81%) |
Feb 03, 2020 | 41.68 | 42.04 | 41.68 | 41.77 | 328,026 | +0.35(+0.84%) |
Jan 31, 2020 | 42.14 | 42.14 | 41.28 | 41.42 | 301,783 | -0.82(-1.94%) |
Jan 30, 2020 | 42.28 | 42.28 | 41.91 | 42.24 | 77,540 | -0.28(-0.67%) |
Jan 29, 2020 | 42.73 | 42.83 | 42.53 | 42.53 | 94,673 | -0.09(-0.21%) |
Jan 28, 2020 | 42.49 | 42.77 | 42.43 | 42.62 | 112,106 | +0.23(+0.55%) |
Jan 27, 2020 | 42.20 | 42.56 | 42.05 | 42.39 | 251,449 | -0.33(-0.76%) |
Jan 24, 2020 | 43.54 | 43.54 | 42.64 | 42.71 | 163,318 | -0.75(-1.72%) |
Jan 23, 2020 | 43.60 | 43.60 | 43.27 | 43.46 | 118,162 | -0.22(-0.51%) |
Jan 22, 2020 | 43.72 | 43.82 | 43.65 | 43.68 | 91,681 | +0.06(+0.14%) |
Jan 21, 2020 | 43.47 | 43.72 | 43.44 | 43.62 | 132,140 | -0.00(-0.01%) |
Jan 17, 2020 | 43.64 | 43.68 | 43.56 | 43.62 | 284,031 | +0.01(+0.01%) |
Jan 16, 2020 | 43.59 | 43.63 | 43.40 | 43.62 | 168,359 | +0.24(+0.55%) |
Jan 15, 2020 | 43.07 | 43.48 | 43.07 | 43.38 | 221,113 | +0.36(+0.85%) |
Jan 14, 2020 | 42.70 | 43.06 | 42.59 | 43.01 | 340,513 | +0.25(+0.59%) |
Jan 13, 2020 | 42.98 | 42.98 | 42.62 | 42.76 | 261,948 | -0.18(-0.43%) |
Jan 10, 2020 | 42.99 | 43.15 | 42.91 | 42.94 | 85,209 | +0.03(+0.08%) |
Jan 09, 2020 | 42.91 | 43.03 | 42.81 | 42.91 | 118,872 | +0.21(+0.48%) |
Jan 08, 2020 | 42.44 | 42.90 | 42.44 | 42.70 | 209,290 | +0.28(+0.66%) |
Jan 07, 2020 | 42.44 | 42.51 | 42.22 | 42.42 | 141,650 | -0.12(-0.28%) |
Jan 06, 2020 | 42.06 | 42.54 | 42.06 | 42.54 | 283,336 | +0.31(+0.72%) |
Jan 03, 2020 | 42.10 | 42.47 | 41.97 | 42.24 | 235,340 | -0.38(-0.89%) |
Jan 02, 2020 | 42.65 | 42.65 | 42.30 | 42.62 | 2,609,444 | +0.08(+0.20%) |
Dec 31, 2019 | 42.31 | 42.53 | 42.23 | 42.53 | 93,831 | +0.13(+0.30%) |
Dec 30, 2019 | 42.63 | 42.72 | 42.38 | 42.41 | 108,966 | -0.25(-0.58%) |
Dec 27, 2019 | 42.80 | 42.80 | 42.63 | 42.65 | 106,004 | -0.02(-0.05%) |
Dec 26, 2019 | 42.77 | 42.77 | 42.58 | 42.67 | 144,982 | -0.08(-0.19%) |
Dec 24, 2019 | 42.78 | 42.78 | 42.68 | 42.76 | 56,806 | -0.03(-0.07%) |
Dec 23, 2019 | 42.68 | 42.82 | 42.59 | 42.79 | 575,382 | +0.18(+0.43%) |
Dec 20, 2019 | 42.46 | 42.69 | 42.46 | 42.60 | 72,529 | +0.29(+0.68%) |
Dec 19, 2019 | 42.20 | 42.33 | 42.19 | 42.32 | 174,953 | +0.21(+0.50%) |
Dec 18, 2019 | 42.19 | 42.21 | 42.05 | 42.11 | 324,993 | +0.03(+0.08%) |
Dec 17, 2019 | 42.22 | 42.22 | 42.02 | 42.08 | 132,237 | -0.02(-0.05%) |
Dec 16, 2019 | 41.90 | 42.27 | 41.90 | 42.10 | 176,490 | +0.37(+0.88%) |
Dec 13, 2019 | 41.79 | 41.99 | 41.61 | 41.73 | 84,246 | +0.01(+0.01%) |
Dec 12, 2019 | 41.38 | 41.91 | 41.38 | 41.73 | 248,237 | +0.34(+0.83%) |
Dec 11, 2019 | 41.37 | 41.48 | 41.33 | 41.38 | 865,401 | +0.04(+0.09%) |
Dec 10, 2019 | 41.27 | 41.41 | 41.27 | 41.34 | 98,172 | -0.06(-0.15%) |
Dec 09, 2019 | 41.59 | 41.62 | 41.30 | 41.40 | 88,433 | -0.21(-0.52%) |
Dec 06, 2019 | 41.50 | 41.76 | 41.50 | 41.62 | 98,456 | +0.26(+0.63%) |
Dec 05, 2019 | 41.42 | 41.42 | 41.10 | 41.36 | 264,979 | -0.03(-0.07%) |
Dec 04, 2019 | 41.15 | 41.45 | 41.15 | 41.39 | 186,498 | +0.38(+0.92%) |
Dec 03, 2019 | 40.79 | 41.04 | 40.74 | 41.01 | 356,615 | -0.10(-0.24%) |