Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 39.60 | 39.70 | 37.96 | 38.96 | 875,487 | -1.17(-2.92%) |
Feb 27, 2020 | 40.86 | 41.69 | 40.09 | 40.13 | 817,154 | -0.76(-1.86%) |
Feb 26, 2020 | 42.64 | 42.64 | 40.74 | 40.89 | 783,733 | +0.36(+0.90%) |
Feb 25, 2020 | 41.68 | 41.83 | 40.53 | 40.53 | 728,246 | -1.16(-2.78%) |
Feb 24, 2020 | 41.93 | 42.17 | 41.50 | 41.69 | 520,529 | -0.61(-1.45%) |
Feb 21, 2020 | 42.69 | 42.90 | 42.30 | 42.30 | 481,675 | -0.31(-0.72%) |
Feb 20, 2020 | 42.78 | 42.87 | 42.52 | 42.60 | 354,498 | -0.20(-0.47%) |
Feb 19, 2020 | 42.72 | 42.99 | 42.67 | 42.81 | 385,248 | +0.07(+0.17%) |
Feb 18, 2020 | 42.81 | 42.90 | 42.55 | 42.73 | 353,584 | +0.09(+0.21%) |
Feb 14, 2020 | 42.43 | 42.74 | 42.35 | 42.64 | 295,533 | +0.29(+0.68%) |
Feb 13, 2020 | 41.95 | 42.37 | 41.90 | 42.35 | 302,944 | +0.39(+0.92%) |
Feb 12, 2020 | 42.08 | 42.08 | 41.71 | 41.97 | 527,647 | +0.01(+0.02%) |
Feb 11, 2020 | 42.23 | 42.30 | 41.86 | 41.96 | 379,904 | -0.16(-0.39%) |
Feb 10, 2020 | 41.99 | 42.22 | 41.86 | 42.13 | 269,610 | +0.17(+0.41%) |
Feb 07, 2020 | 42.08 | 42.08 | 41.72 | 41.95 | 314,317 | -0.10(-0.23%) |
Feb 06, 2020 | 42.08 | 42.17 | 41.90 | 42.05 | 360,419 | +0.11(+0.27%) |
Feb 05, 2020 | 41.67 | 42.10 | 41.47 | 41.94 | 271,539 | +0.32(+0.77%) |
Feb 04, 2020 | 41.99 | 41.99 | 41.46 | 41.62 | 407,540 | -0.29(-0.68%) |
Feb 03, 2020 | 41.84 | 41.94 | 41.65 | 41.90 | 490,026 | +0.21(+0.51%) |
Jan 31, 2020 | 41.48 | 41.74 | 41.39 | 41.69 | 415,430 | +0.13(+0.32%) |
Jan 30, 2020 | 41.08 | 41.58 | 41.08 | 41.56 | 377,069 | +0.27(+0.66%) |
Jan 29, 2020 | 41.03 | 41.29 | 40.68 | 41.29 | 380,862 | +0.30(+0.74%) |
Jan 28, 2020 | 40.75 | 41.11 | 40.73 | 40.99 | 452,913 | +0.30(+0.73%) |
Jan 27, 2020 | 40.52 | 40.81 | 40.42 | 40.69 | 411,984 | +0.02(+0.06%) |
Jan 24, 2020 | 40.85 | 40.85 | 40.50 | 40.67 | 276,506 | -0.22(-0.54%) |
Jan 23, 2020 | 40.85 | 40.95 | 40.57 | 40.89 | 548,816 | +0.19(+0.46%) |
Jan 22, 2020 | 40.73 | 40.79 | 40.53 | 40.70 | 304,992 | +0.02(+0.06%) |
Jan 21, 2020 | 40.39 | 40.71 | 39.92 | 40.67 | 358,444 | +0.25(+0.63%) |
Jan 17, 2020 | 39.94 | 40.43 | 39.86 | 40.42 | 440,678 | +0.56(+1.40%) |
Jan 16, 2020 | 39.58 | 40.15 | 39.49 | 39.86 | 415,098 | +0.49(+1.25%) |
Jan 15, 2020 | 39.03 | 39.38 | 38.93 | 39.37 | 420,475 | +0.38(+0.97%) |
Jan 14, 2020 | 39.12 | 39.19 | 38.92 | 38.99 | 341,332 | -0.05(-0.13%) |
Jan 13, 2020 | 38.67 | 39.04 | 38.46 | 39.04 | 318,257 | +0.33(+0.85%) |
Jan 10, 2020 | 38.63 | 38.91 | 38.54 | 38.71 | 268,944 | +0.27(+0.70%) |
Jan 09, 2020 | 38.30 | 38.55 | 38.17 | 38.44 | 1,095,510 | +0.04(+0.11%) |
Jan 08, 2020 | 37.86 | 38.67 | 37.86 | 38.40 | 422,487 | -0.42(-1.08%) |
Jan 07, 2020 | 38.86 | 38.97 | 38.76 | 38.82 | 187,590 | -0.28(-0.71%) |
Jan 06, 2020 | 38.95 | 39.40 | 38.92 | 39.10 | 350,977 | +0.03(+0.08%) |
Jan 03, 2020 | 38.76 | 39.32 | 38.76 | 39.07 | 428,725 | +0.15(+0.38%) |
Jan 02, 2020 | 39.49 | 39.54 | 38.79 | 38.92 | 375,046 | -0.51(-1.29%) |
Dec 31, 2019 | 39.21 | 39.52 | 39.15 | 39.43 | 412,015 | +0.16(+0.40%) |
Dec 30, 2019 | 39.20 | 39.37 | 39.07 | 39.27 | 292,155 | +0.11(+0.27%) |
Dec 27, 2019 | 39.05 | 39.23 | 38.95 | 39.17 | 236,012 | +0.05(+0.13%) |
Dec 26, 2019 | 39.26 | 39.30 | 39.03 | 39.12 | 274,415 | -0.02(-0.04%) |
Dec 24, 2019 | 39.10 | 39.21 | 38.97 | 39.13 | 106,723 | +0.00(+0.00%) |
Dec 23, 2019 | 39.79 | 39.79 | 39.08 | 39.13 | 248,014 | -0.55(-1.38%) |
Dec 20, 2019 | 40.26 | 40.49 | 39.53 | 39.68 | 2,161,311 | -0.55(-1.37%) |
Dec 19, 2019 | 40.40 | 40.56 | 40.21 | 40.23 | 461,352 | -0.11(-0.28%) |
Dec 18, 2019 | 40.27 | 40.43 | 40.08 | 40.35 | 596,775 | +0.17(+0.43%) |
Dec 17, 2019 | 39.81 | 40.28 | 39.81 | 40.17 | 575,007 | +0.33(+0.82%) |
Dec 16, 2019 | 39.20 | 39.85 | 38.82 | 39.85 | 527,123 | +0.75(+1.91%) |
Dec 13, 2019 | 39.01 | 39.27 | 38.71 | 39.10 | 628,878 | +0.11(+0.29%) |
Dec 12, 2019 | 39.19 | 39.59 | 38.87 | 38.98 | 664,753 | -0.13(-0.34%) |
Dec 11, 2019 | 38.77 | 39.25 | 38.66 | 39.12 | 415,301 | +0.41(+1.06%) |
Dec 10, 2019 | 38.56 | 38.85 | 38.53 | 38.71 | 234,869 | +0.15(+0.38%) |
Dec 09, 2019 | 38.79 | 38.94 | 38.46 | 38.56 | 425,669 | -0.25(-0.65%) |
Dec 06, 2019 | 38.76 | 39.14 | 38.75 | 38.81 | 298,948 | +0.08(+0.21%) |
Dec 05, 2019 | 38.59 | 38.79 | 38.45 | 38.73 | 390,930 | +0.01(+0.02%) |
Dec 04, 2019 | 38.41 | 38.93 | 38.41 | 38.72 | 436,769 | +0.33(+0.85%) |
Dec 03, 2019 | 38.38 | 38.44 | 38.01 | 38.39 | 365,845 | +0.08(+0.21%) |