Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 35.86 | 36.55 | 35.31 | 36.12 | 156,565 | -1.08(-2.89%) |
Feb 27, 2020 | 37.95 | 38.87 | 37.20 | 37.20 | 173,491 | -1.81(-4.64%) |
Feb 26, 2020 | 39.92 | 40.12 | 39.01 | 39.01 | 64,767 | -0.64(-1.61%) |
Feb 25, 2020 | 41.58 | 41.58 | 39.55 | 39.65 | 184,866 | -1.78(-4.31%) |
Feb 24, 2020 | 41.32 | 41.69 | 41.24 | 41.43 | 57,286 | -1.25(-2.93%) |
Feb 21, 2020 | 42.91 | 42.91 | 42.36 | 42.68 | 37,969 | -0.52(-1.19%) |
Feb 20, 2020 | 42.69 | 43.34 | 42.69 | 43.20 | 62,460 | +0.38(+0.90%) |
Feb 19, 2020 | 42.63 | 42.90 | 42.63 | 42.81 | 75,405 | +0.32(+0.76%) |
Feb 18, 2020 | 42.85 | 42.97 | 42.15 | 42.49 | 52,786 | -0.58(-1.34%) |
Feb 14, 2020 | 43.21 | 43.25 | 42.88 | 43.06 | 55,810 | -0.21(-0.49%) |
Feb 13, 2020 | 42.85 | 43.29 | 42.85 | 43.27 | 47,490 | +0.26(+0.61%) |
Feb 12, 2020 | 43.21 | 43.45 | 42.90 | 43.01 | 44,577 | +0.06(+0.14%) |
Feb 11, 2020 | 42.87 | 43.23 | 42.87 | 42.95 | 64,424 | +0.29(+0.68%) |
Feb 10, 2020 | 42.50 | 42.66 | 42.38 | 42.66 | 37,738 | +0.00(+0.00%) |
Feb 07, 2020 | 42.65 | 42.73 | 42.43 | 42.66 | 53,294 | -0.22(-0.51%) |
Feb 06, 2020 | 43.50 | 43.61 | 42.88 | 42.88 | 34,071 | -0.45(-1.03%) |
Feb 05, 2020 | 42.90 | 43.38 | 42.90 | 43.33 | 69,162 | +0.94(+2.21%) |
Feb 04, 2020 | 42.47 | 42.68 | 42.36 | 42.39 | 64,436 | +0.52(+1.25%) |
Feb 03, 2020 | 41.66 | 42.14 | 41.66 | 41.87 | 53,043 | +0.50(+1.20%) |
Jan 31, 2020 | 41.77 | 41.77 | 41.23 | 41.37 | 168,230 | -0.72(-1.70%) |
Jan 30, 2020 | 41.48 | 42.10 | 41.10 | 42.08 | 397,194 | +0.24(+0.59%) |
Jan 29, 2020 | 42.41 | 42.57 | 41.80 | 41.84 | 51,106 | -0.51(-1.20%) |
Jan 28, 2020 | 42.22 | 42.64 | 42.10 | 42.35 | 64,592 | +0.40(+0.96%) |
Jan 27, 2020 | 41.74 | 42.22 | 41.19 | 41.94 | 126,842 | -0.66(-1.54%) |
Jan 24, 2020 | 43.31 | 43.31 | 42.24 | 42.60 | 84,973 | -0.74(-1.71%) |
Jan 23, 2020 | 43.14 | 43.42 | 42.74 | 43.34 | 117,920 | +0.09(+0.20%) |
Jan 22, 2020 | 43.32 | 43.35 | 43.12 | 43.26 | 40,892 | +0.09(+0.20%) |
Jan 21, 2020 | 43.36 | 43.54 | 43.15 | 43.17 | 54,059 | -0.46(-1.06%) |
Jan 17, 2020 | 43.70 | 43.75 | 43.51 | 43.63 | 71,592 | +0.15(+0.34%) |
Jan 16, 2020 | 43.12 | 43.48 | 42.92 | 43.48 | 75,913 | +0.48(+1.12%) |
Jan 15, 2020 | 43.47 | 43.47 | 42.80 | 43.00 | 163,319 | -0.87(-1.99%) |
Jan 14, 2020 | 43.71 | 44.12 | 43.65 | 43.88 | 66,714 | +0.13(+0.30%) |
Jan 13, 2020 | 43.70 | 43.75 | 43.39 | 43.75 | 55,783 | +0.20(+0.46%) |
Jan 10, 2020 | 44.01 | 44.01 | 43.48 | 43.54 | 40,485 | -0.42(-0.95%) |
Jan 09, 2020 | 44.07 | 44.10 | 43.82 | 43.96 | 48,993 | +0.19(+0.44%) |
Jan 08, 2020 | 43.55 | 43.96 | 43.55 | 43.77 | 112,119 | +0.25(+0.58%) |
Jan 07, 2020 | 43.69 | 43.75 | 43.38 | 43.52 | 60,342 | -0.31(-0.72%) |
Jan 06, 2020 | 43.81 | 43.88 | 43.53 | 43.83 | 59,486 | -0.44(-0.99%) |
Jan 03, 2020 | 44.15 | 44.41 | 43.89 | 44.27 | 69,762 | -0.43(-0.96%) |
Jan 02, 2020 | 44.72 | 44.72 | 44.28 | 44.70 | 92,415 | +0.13(+0.29%) |
Dec 31, 2019 | 44.47 | 44.66 | 44.45 | 44.57 | 129,689 | +0.03(+0.08%) |
Dec 30, 2019 | 44.81 | 44.86 | 44.50 | 44.53 | 71,736 | -0.03(-0.08%) |
Dec 27, 2019 | 44.86 | 44.86 | 44.54 | 44.57 | 58,554 | -0.24(-0.53%) |
Dec 26, 2019 | 44.67 | 44.89 | 44.66 | 44.80 | 42,217 | +0.17(+0.37%) |
Dec 24, 2019 | 44.61 | 44.66 | 44.50 | 44.64 | 59,584 | +0.10(+0.22%) |
Dec 23, 2019 | 44.84 | 44.84 | 44.47 | 44.54 | 69,481 | -0.18(-0.41%) |
Dec 20, 2019 | 44.86 | 45.02 | 44.48 | 44.73 | 175,092 | +0.06(+0.14%) |
Dec 19, 2019 | 44.80 | 44.85 | 44.60 | 44.66 | 186,328 | -0.11(-0.25%) |
Dec 18, 2019 | 45.08 | 45.08 | 44.69 | 44.78 | 66,847 | -0.22(-0.49%) |
Dec 17, 2019 | 44.69 | 45.10 | 44.61 | 45.00 | 128,153 | +0.34(+0.76%) |
Dec 16, 2019 | 44.85 | 44.93 | 44.63 | 44.66 | 61,337 | +0.23(+0.52%) |
Dec 13, 2019 | 44.67 | 44.95 | 44.31 | 44.42 | 398,745 | -0.31(-0.70%) |
Dec 12, 2019 | 43.38 | 44.81 | 43.38 | 44.74 | 82,143 | +1.36(+3.14%) |
Dec 11, 2019 | 43.70 | 43.79 | 43.31 | 43.37 | 118,163 | -0.29(-0.66%) |
Dec 10, 2019 | 43.42 | 43.81 | 43.34 | 43.66 | 38,054 | +0.16(+0.38%) |
Dec 09, 2019 | 43.35 | 43.61 | 43.35 | 43.49 | 347,472 | +0.03(+0.06%) |
Dec 06, 2019 | 43.26 | 43.65 | 43.26 | 43.47 | 134,529 | +0.55(+1.27%) |
Dec 05, 2019 | 42.90 | 42.99 | 42.76 | 42.92 | 81,987 | +0.20(+0.47%) |
Dec 04, 2019 | 42.45 | 42.86 | 42.35 | 42.72 | 73,461 | +0.47(+1.11%) |
Dec 03, 2019 | 42.32 | 42.32 | 41.94 | 42.25 | 37,940 | -0.64(-1.50%) |