Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 40.09 | 40.20 | 38.43 | 39.45 | 864,629 | -1.19(-2.92%) |
Feb 27, 2020 | 41.37 | 42.21 | 40.59 | 40.64 | 807,019 | -0.77(-1.86%) |
Feb 26, 2020 | 43.17 | 43.17 | 41.25 | 41.41 | 774,013 | +0.37(+0.90%) |
Feb 25, 2020 | 42.20 | 42.35 | 41.04 | 41.04 | 719,214 | -1.17(-2.77%) |
Feb 24, 2020 | 42.46 | 42.69 | 42.02 | 42.21 | 514,073 | -0.62(-1.45%) |
Feb 21, 2020 | 43.23 | 43.44 | 42.83 | 42.83 | 475,701 | -0.31(-0.72%) |
Feb 20, 2020 | 43.31 | 43.41 | 43.05 | 43.14 | 350,102 | -0.20(-0.47%) |
Feb 19, 2020 | 43.26 | 43.53 | 43.20 | 43.34 | 380,470 | +0.07(+0.17%) |
Feb 18, 2020 | 43.35 | 43.44 | 43.09 | 43.27 | 349,199 | +0.09(+0.21%) |
Feb 14, 2020 | 42.96 | 43.28 | 42.89 | 43.18 | 291,868 | +0.29(+0.68%) |
Feb 13, 2020 | 42.48 | 42.90 | 42.43 | 42.89 | 299,187 | +0.39(+0.92%) |
Feb 12, 2020 | 42.60 | 42.60 | 42.23 | 42.50 | 521,103 | +0.01(+0.02%) |
Feb 11, 2020 | 42.76 | 42.83 | 42.39 | 42.49 | 375,192 | -0.17(-0.39%) |
Feb 10, 2020 | 42.52 | 42.75 | 42.39 | 42.65 | 266,266 | +0.17(+0.41%) |
Feb 07, 2020 | 42.61 | 42.61 | 42.25 | 42.48 | 310,418 | -0.10(-0.23%) |
Feb 06, 2020 | 42.61 | 42.70 | 42.43 | 42.58 | 355,949 | +0.12(+0.27%) |
Feb 05, 2020 | 42.20 | 42.63 | 41.99 | 42.46 | 268,172 | +0.32(+0.77%) |
Feb 04, 2020 | 42.52 | 42.52 | 41.98 | 42.14 | 402,485 | -0.29(-0.68%) |
Feb 03, 2020 | 42.36 | 42.47 | 42.17 | 42.43 | 483,948 | +0.22(+0.51%) |
Jan 31, 2020 | 42.00 | 42.26 | 41.91 | 42.21 | 410,278 | +0.13(+0.32%) |
Jan 30, 2020 | 41.59 | 42.10 | 41.59 | 42.08 | 372,393 | +0.27(+0.66%) |
Jan 29, 2020 | 41.54 | 41.81 | 41.19 | 41.81 | 376,139 | +0.31(+0.74%) |
Jan 28, 2020 | 41.26 | 41.62 | 41.24 | 41.50 | 447,295 | +0.30(+0.73%) |
Jan 27, 2020 | 41.03 | 41.33 | 40.93 | 41.20 | 406,875 | +0.02(+0.06%) |
Jan 24, 2020 | 41.36 | 41.37 | 41.01 | 41.18 | 273,077 | -0.22(-0.54%) |
Jan 23, 2020 | 41.37 | 41.47 | 41.08 | 41.40 | 542,010 | +0.19(+0.46%) |
Jan 22, 2020 | 41.24 | 41.30 | 41.04 | 41.21 | 301,209 | +0.02(+0.06%) |
Jan 21, 2020 | 40.89 | 41.22 | 40.42 | 41.18 | 353,999 | +0.26(+0.63%) |
Jan 17, 2020 | 40.45 | 40.94 | 40.36 | 40.93 | 435,212 | +0.56(+1.40%) |
Jan 16, 2020 | 40.07 | 40.65 | 39.99 | 40.36 | 409,950 | +0.50(+1.25%) |
Jan 15, 2020 | 39.52 | 39.87 | 39.42 | 39.86 | 415,260 | +0.38(+0.97%) |
Jan 14, 2020 | 39.61 | 39.68 | 39.41 | 39.48 | 337,099 | -0.05(-0.13%) |
Jan 13, 2020 | 39.15 | 39.53 | 38.94 | 39.53 | 314,310 | +0.33(+0.85%) |
Jan 10, 2020 | 39.12 | 39.40 | 39.02 | 39.20 | 265,608 | +0.27(+0.70%) |
Jan 09, 2020 | 38.79 | 39.03 | 38.64 | 38.93 | 1,081,923 | +0.04(+0.11%) |
Jan 08, 2020 | 38.34 | 39.16 | 38.34 | 38.89 | 417,247 | -0.42(-1.08%) |
Jan 07, 2020 | 39.35 | 39.46 | 39.24 | 39.31 | 185,263 | -0.28(-0.71%) |
Jan 06, 2020 | 39.44 | 39.90 | 39.41 | 39.59 | 346,624 | +0.03(+0.08%) |
Jan 03, 2020 | 39.25 | 39.81 | 39.25 | 39.56 | 423,408 | +0.15(+0.38%) |
Jan 02, 2020 | 39.98 | 40.04 | 39.28 | 39.41 | 370,394 | -0.51(-1.29%) |
Dec 31, 2019 | 39.70 | 40.01 | 39.64 | 39.92 | 406,905 | +0.16(+0.40%) |
Dec 30, 2019 | 39.69 | 39.86 | 39.56 | 39.77 | 288,531 | +0.11(+0.27%) |
Dec 27, 2019 | 39.54 | 39.72 | 39.44 | 39.66 | 233,085 | +0.05(+0.13%) |
Dec 26, 2019 | 39.75 | 39.79 | 39.52 | 39.61 | 271,012 | -0.02(-0.04%) |
Dec 24, 2019 | 39.59 | 39.70 | 39.46 | 39.62 | 105,400 | +0.00(+0.00%) |
Dec 23, 2019 | 40.29 | 40.29 | 39.57 | 39.62 | 244,938 | -0.56(-1.38%) |
Dec 20, 2019 | 40.77 | 40.99 | 40.03 | 40.18 | 2,134,506 | -0.56(-1.37%) |
Dec 19, 2019 | 40.90 | 41.07 | 40.72 | 40.74 | 455,630 | -0.12(-0.28%) |
Dec 18, 2019 | 40.78 | 40.94 | 40.58 | 40.85 | 589,374 | +0.17(+0.43%) |
Dec 17, 2019 | 40.31 | 40.78 | 40.31 | 40.68 | 567,876 | +0.33(+0.82%) |
Dec 16, 2019 | 39.69 | 40.35 | 39.31 | 40.35 | 520,585 | +0.76(+1.91%) |
Dec 13, 2019 | 39.50 | 39.77 | 39.19 | 39.59 | 621,078 | +0.12(+0.29%) |
Dec 12, 2019 | 39.68 | 40.09 | 39.36 | 39.47 | 656,508 | -0.13(-0.34%) |
Dec 11, 2019 | 39.26 | 39.74 | 39.14 | 39.61 | 410,150 | +0.41(+1.06%) |
Dec 10, 2019 | 39.04 | 39.33 | 39.02 | 39.19 | 231,956 | +0.15(+0.38%) |
Dec 09, 2019 | 39.28 | 39.42 | 38.94 | 39.04 | 420,390 | -0.26(-0.65%) |
Dec 06, 2019 | 39.24 | 39.63 | 39.23 | 39.30 | 295,241 | +0.08(+0.21%) |
Dec 05, 2019 | 39.08 | 39.28 | 38.93 | 39.22 | 386,081 | +0.01(+0.02%) |
Dec 04, 2019 | 38.89 | 39.42 | 38.89 | 39.21 | 431,352 | +0.33(+0.85%) |
Dec 03, 2019 | 38.86 | 38.93 | 38.49 | 38.88 | 361,308 | +0.08(+0.21%) |