Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 38.95 | 39.42 | 37.95 | 38.66 | 36,273 | -2.04(-5.02%) |
Feb 27, 2020 | 40.69 | 41.69 | 40.49 | 40.70 | 43,479 | -0.85(-2.04%) |
Feb 26, 2020 | 42.05 | 42.36 | 41.45 | 41.55 | 16,563 | -0.34(-0.82%) |
Feb 25, 2020 | 43.17 | 43.24 | 41.84 | 41.90 | 26,117 | -1.40(-3.23%) |
Feb 24, 2020 | 43.43 | 43.43 | 43.12 | 43.29 | 20,483 | -1.09(-2.45%) |
Feb 21, 2020 | 44.60 | 44.60 | 44.20 | 44.38 | 7,031 | -0.41(-0.91%) |
Feb 20, 2020 | 44.35 | 44.85 | 44.35 | 44.79 | 21,461 | +0.34(+0.76%) |
Feb 19, 2020 | 44.44 | 44.60 | 44.39 | 44.45 | 50,112 | +0.13(+0.29%) |
Feb 18, 2020 | 44.54 | 44.62 | 44.21 | 44.32 | 12,773 | -0.47(-1.05%) |
Feb 14, 2020 | 44.93 | 45.00 | 44.73 | 44.79 | 8,482 | -0.29(-0.65%) |
Feb 13, 2020 | 44.87 | 45.09 | 44.73 | 45.09 | 9,238 | +0.27(+0.60%) |
Feb 12, 2020 | 44.89 | 45.02 | 44.69 | 44.82 | 12,657 | +0.12(+0.26%) |
Feb 11, 2020 | 44.44 | 45.04 | 44.44 | 44.70 | 7,477 | +0.17(+0.37%) |
Feb 10, 2020 | 44.41 | 44.54 | 44.33 | 44.53 | 6,569 | +0.05(+0.10%) |
Feb 07, 2020 | 44.72 | 44.74 | 44.45 | 44.49 | 4,576 | -0.49(-1.09%) |
Feb 06, 2020 | 45.80 | 45.80 | 44.96 | 44.98 | 10,840 | -0.41(-0.91%) |
Feb 05, 2020 | 44.88 | 45.39 | 44.88 | 45.39 | 6,357 | +0.93(+2.09%) |
Feb 04, 2020 | 44.50 | 44.70 | 44.44 | 44.46 | 10,695 | +0.43(+0.98%) |
Feb 03, 2020 | 43.95 | 44.12 | 43.82 | 44.03 | 15,532 | +0.53(+1.21%) |
Jan 31, 2020 | 44.02 | 44.02 | 43.42 | 43.50 | 13,728 | -0.83(-1.86%) |
Jan 30, 2020 | 43.53 | 44.33 | 43.53 | 44.33 | 18,192 | +0.51(+1.17%) |
Jan 29, 2020 | 44.17 | 44.48 | 43.81 | 43.81 | 17,109 | -0.50(-1.14%) |
Jan 28, 2020 | 44.38 | 44.70 | 44.27 | 44.32 | 12,584 | +0.03(+0.07%) |
Jan 27, 2020 | 43.89 | 44.48 | 43.88 | 44.29 | 7,848 | -0.46(-1.03%) |
Jan 24, 2020 | 45.12 | 45.12 | 44.42 | 44.75 | 11,495 | -0.55(-1.22%) |
Jan 23, 2020 | 44.94 | 45.37 | 44.84 | 45.30 | 14,140 | +0.01(+0.02%) |
Jan 22, 2020 | 45.28 | 45.35 | 45.15 | 45.30 | 12,101 | -0.04(-0.08%) |
Jan 21, 2020 | 45.71 | 45.77 | 45.32 | 45.33 | 21,619 | -0.68(-1.47%) |
Jan 17, 2020 | 46.15 | 46.15 | 45.97 | 46.01 | 10,826 | -0.08(-0.17%) |
Jan 16, 2020 | 45.56 | 46.18 | 45.56 | 46.09 | 30,081 | +0.63(+1.39%) |
Jan 15, 2020 | 45.51 | 45.65 | 45.27 | 45.46 | 7,197 | -0.32(-0.70%) |
Jan 14, 2020 | 45.68 | 45.94 | 45.68 | 45.78 | 11,874 | -0.04(-0.08%) |
Jan 13, 2020 | 45.51 | 45.81 | 45.36 | 45.81 | 8,330 | +0.30(+0.67%) |
Jan 10, 2020 | 45.76 | 45.76 | 45.41 | 45.51 | 16,072 | -0.32(-0.69%) |
Jan 09, 2020 | 46.02 | 46.12 | 45.79 | 45.83 | 7,297 | -0.03(-0.06%) |
Jan 08, 2020 | 45.44 | 45.98 | 45.44 | 45.85 | 20,344 | +0.33(+0.73%) |
Jan 07, 2020 | 45.70 | 45.70 | 45.44 | 45.52 | 8,092 | -0.42(-0.92%) |
Jan 06, 2020 | 45.81 | 46.03 | 45.58 | 45.95 | 11,903 | -0.30(-0.65%) |
Jan 03, 2020 | 45.86 | 46.27 | 45.84 | 46.25 | 4,129 | -0.25(-0.53%) |
Jan 02, 2020 | 46.57 | 46.57 | 46.14 | 46.49 | 10,884 | +0.05(+0.12%) |
Dec 31, 2019 | 46.37 | 46.60 | 46.37 | 46.44 | 16,183 | -0.04(-0.10%) |
Dec 30, 2019 | 46.58 | 46.72 | 46.37 | 46.48 | 41,411 | +0.04(+0.08%) |
Dec 27, 2019 | 46.67 | 46.67 | 46.40 | 46.45 | 23,884 | -0.23(-0.49%) |
Dec 26, 2019 | 46.69 | 46.69 | 46.62 | 46.68 | 21,581 | -0.04(-0.09%) |
Dec 24, 2019 | 46.70 | 46.72 | 46.62 | 46.72 | 3,794 | +0.06(+0.14%) |
Dec 23, 2019 | 46.98 | 46.98 | 46.58 | 46.66 | 4,183 | -0.29(-0.62%) |
Dec 20, 2019 | 46.78 | 47.18 | 46.78 | 46.95 | 10,826 | -0.01(-0.02%) |
Dec 19, 2019 | 46.86 | 46.97 | 46.82 | 46.96 | 6,566 | -0.05(-0.11%) |
Dec 18, 2019 | 47.08 | 47.08 | 46.90 | 47.01 | 5,581 | +0.00(+0.00%) |
Dec 17, 2019 | 46.55 | 47.01 | 46.55 | 47.01 | 18,218 | +0.40(+0.86%) |
Dec 16, 2019 | 46.41 | 46.85 | 46.41 | 46.61 | 9,863 | +0.49(+1.07%) |
Dec 13, 2019 | 46.26 | 46.49 | 45.80 | 46.12 | 13,839 | -0.24(-0.51%) |
Dec 12, 2019 | 45.33 | 46.46 | 45.33 | 46.35 | 13,323 | +1.02(+2.25%) |
Dec 11, 2019 | 45.37 | 45.39 | 45.21 | 45.33 | 6,827 | -0.01(-0.02%) |
Dec 10, 2019 | 45.36 | 45.46 | 45.31 | 45.34 | 4,222 | +0.03(+0.07%) |
Dec 09, 2019 | 45.20 | 45.47 | 45.20 | 45.31 | 5,763 | -0.08(-0.18%) |
Dec 06, 2019 | 45.57 | 45.57 | 45.33 | 45.39 | 4,487 | +0.51(+1.15%) |
Dec 05, 2019 | 44.80 | 44.93 | 44.80 | 44.88 | 6,243 | +0.06(+0.13%) |
Dec 04, 2019 | 44.39 | 44.85 | 44.39 | 44.82 | 3,310 | +0.55(+1.25%) |
Dec 03, 2019 | 44.22 | 44.27 | 43.96 | 44.27 | 10,889 | -0.46(-1.02%) |