Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 40.57 | 42.54 | 39.94 | 42.31 | 758,929 | +0.40(+0.96%) |
Feb 27, 2020 | 38.71 | 43.56 | 37.64 | 41.91 | 662,938 | +3.07(+7.91%) |
Feb 26, 2020 | 40.57 | 40.92 | 38.84 | 38.84 | 285,843 | -1.57(-3.88%) |
Feb 25, 2020 | 42.92 | 42.92 | 40.22 | 40.40 | 285,185 | -2.30(-5.40%) |
Feb 24, 2020 | 42.34 | 42.96 | 41.92 | 42.71 | 222,958 | -1.01(-2.32%) |
Feb 21, 2020 | 44.86 | 44.91 | 43.53 | 43.72 | 167,929 | -1.19(-2.65%) |
Feb 20, 2020 | 43.97 | 45.41 | 43.90 | 44.91 | 295,913 | +0.83(+1.88%) |
Feb 19, 2020 | 46.11 | 46.11 | 43.89 | 44.09 | 389,687 | -1.86(-4.05%) |
Feb 18, 2020 | 46.12 | 46.45 | 45.63 | 45.95 | 150,830 | -0.33(-0.72%) |
Feb 14, 2020 | 47.01 | 47.01 | 46.04 | 46.28 | 244,380 | -0.67(-1.43%) |
Feb 13, 2020 | 46.21 | 47.13 | 46.08 | 46.95 | 256,705 | +0.90(+1.95%) |
Feb 12, 2020 | 46.06 | 46.14 | 45.39 | 46.06 | 199,332 | +0.36(+0.80%) |
Feb 11, 2020 | 45.63 | 46.42 | 45.49 | 45.69 | 178,321 | +0.47(+1.05%) |
Feb 10, 2020 | 44.34 | 45.23 | 44.19 | 45.22 | 164,974 | +0.66(+1.48%) |
Feb 07, 2020 | 45.11 | 45.11 | 44.35 | 44.56 | 136,251 | -0.48(-1.07%) |
Feb 06, 2020 | 46.08 | 46.10 | 45.01 | 45.04 | 208,867 | -0.92(-1.99%) |
Feb 05, 2020 | 44.56 | 46.16 | 44.32 | 45.96 | 315,638 | +2.00(+4.55%) |
Feb 04, 2020 | 43.85 | 44.13 | 43.12 | 43.96 | 465,596 | +0.74(+1.71%) |
Feb 03, 2020 | 43.27 | 43.86 | 43.06 | 43.22 | 268,103 | +0.13(+0.30%) |
Jan 31, 2020 | 43.80 | 44.31 | 43.03 | 43.09 | 393,729 | -1.04(-2.37%) |
Jan 30, 2020 | 43.65 | 44.18 | 43.30 | 44.14 | 184,191 | +0.05(+0.11%) |
Jan 29, 2020 | 44.47 | 44.57 | 43.85 | 44.09 | 347,467 | -0.38(-0.86%) |
Jan 28, 2020 | 44.27 | 44.80 | 43.97 | 44.47 | 326,657 | +0.64(+1.46%) |
Jan 27, 2020 | 43.37 | 44.45 | 43.33 | 43.83 | 407,133 | -0.27(-0.60%) |
Jan 24, 2020 | 44.80 | 44.93 | 43.54 | 44.10 | 218,287 | -0.84(-1.86%) |
Jan 23, 2020 | 44.61 | 45.12 | 43.78 | 44.93 | 270,030 | +0.17(+0.37%) |
Jan 22, 2020 | 45.45 | 45.75 | 44.72 | 44.77 | 231,503 | -0.68(-1.50%) |
Jan 21, 2020 | 45.51 | 45.68 | 45.08 | 45.45 | 412,783 | -0.37(-0.82%) |
Jan 17, 2020 | 46.58 | 46.76 | 45.54 | 45.82 | 246,715 | -0.54(-1.17%) |
Jan 16, 2020 | 46.26 | 46.57 | 46.00 | 46.36 | 264,088 | +0.49(+1.07%) |
Jan 15, 2020 | 45.19 | 46.29 | 45.16 | 45.87 | 272,295 | +0.48(+1.06%) |
Jan 14, 2020 | 44.92 | 45.59 | 44.57 | 45.39 | 248,120 | +0.25(+0.55%) |
Jan 13, 2020 | 45.19 | 45.39 | 44.39 | 45.14 | 207,884 | +0.32(+0.72%) |
Jan 10, 2020 | 45.25 | 45.36 | 44.07 | 44.82 | 374,644 | -0.60(-1.32%) |
Jan 09, 2020 | 45.01 | 45.58 | 44.93 | 45.42 | 332,431 | +0.54(+1.21%) |
Jan 08, 2020 | 44.29 | 45.00 | 44.26 | 44.87 | 466,858 | +0.55(+1.24%) |
Jan 07, 2020 | 44.55 | 44.88 | 43.99 | 44.32 | 203,018 | -0.40(-0.90%) |
Jan 06, 2020 | 44.53 | 44.87 | 44.39 | 44.73 | 245,346 | -0.24(-0.53%) |
Jan 03, 2020 | 44.81 | 45.24 | 44.40 | 44.96 | 322,401 | -0.11(-0.24%) |
Jan 02, 2020 | 44.06 | 45.13 | 43.80 | 45.07 | 635,305 | +1.24(+2.83%) |
Dec 31, 2019 | 43.75 | 44.27 | 43.68 | 43.83 | 377,795 | -0.09(-0.20%) |
Dec 30, 2019 | 44.09 | 44.12 | 43.47 | 43.92 | 350,091 | -0.26(-0.58%) |
Dec 27, 2019 | 44.55 | 44.57 | 44.16 | 44.18 | 211,614 | -0.19(-0.42%) |
Dec 26, 2019 | 44.48 | 44.73 | 44.04 | 44.36 | 189,456 | -0.16(-0.35%) |
Dec 24, 2019 | 44.59 | 44.65 | 44.24 | 44.52 | 77,246 | +0.13(+0.29%) |
Dec 23, 2019 | 44.64 | 44.64 | 44.14 | 44.39 | 292,967 | -0.10(-0.22%) |
Dec 20, 2019 | 45.17 | 45.58 | 43.71 | 44.49 | 1,124,237 | -0.53(-1.18%) |
Dec 19, 2019 | 44.31 | 45.11 | 44.15 | 45.02 | 565,626 | +0.77(+1.73%) |
Dec 18, 2019 | 43.81 | 44.29 | 43.53 | 44.25 | 527,788 | +0.63(+1.44%) |
Dec 17, 2019 | 43.22 | 43.93 | 42.92 | 43.62 | 377,508 | +0.33(+0.77%) |
Dec 16, 2019 | 42.82 | 44.22 | 42.80 | 43.29 | 615,320 | +0.66(+1.55%) |
Dec 13, 2019 | 40.38 | 42.93 | 40.38 | 42.63 | 658,930 | +2.79(+7.01%) |
Dec 12, 2019 | 39.42 | 40.08 | 39.36 | 39.84 | 210,155 | +0.41(+1.05%) |
Dec 11, 2019 | 39.35 | 39.77 | 39.00 | 39.42 | 213,195 | +0.07(+0.17%) |
Dec 10, 2019 | 39.40 | 39.47 | 39.12 | 39.35 | 381,313 | -0.03(-0.07%) |
Dec 09, 2019 | 39.70 | 39.98 | 39.27 | 39.38 | 318,294 | -0.45(-1.14%) |
Dec 06, 2019 | 39.18 | 40.30 | 38.95 | 39.84 | 648,360 | +1.16(+3.00%) |
Dec 05, 2019 | 38.35 | 38.70 | 38.12 | 38.68 | 408,163 | +0.51(+1.34%) |
Dec 04, 2019 | 38.12 | 38.58 | 37.87 | 38.16 | 324,564 | +0.11(+0.28%) |
Dec 03, 2019 | 37.88 | 38.16 | 37.17 | 38.06 | 195,752 | -0.12(-0.31%) |