Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 37.51 | 38.50 | 36.72 | 37.30 | 1,755,371 | -0.80(-2.09%) |
Feb 27, 2020 | 38.80 | 39.47 | 37.95 | 38.09 | 729,396 | -1.29(-3.27%) |
Feb 26, 2020 | 40.09 | 40.67 | 39.28 | 39.38 | 449,498 | -0.51(-1.28%) |
Feb 25, 2020 | 41.48 | 41.48 | 39.89 | 39.89 | 647,285 | -1.54(-3.73%) |
Feb 24, 2020 | 41.63 | 41.76 | 41.30 | 41.44 | 901,695 | -0.88(-2.07%) |
Feb 21, 2020 | 42.16 | 42.44 | 41.95 | 42.31 | 321,048 | +0.04(+0.09%) |
Feb 20, 2020 | 42.12 | 42.30 | 41.73 | 42.28 | 528,920 | +0.13(+0.30%) |
Feb 19, 2020 | 42.61 | 42.62 | 42.14 | 42.15 | 478,145 | -0.41(-0.97%) |
Feb 18, 2020 | 42.63 | 42.96 | 42.23 | 42.56 | 440,252 | -0.15(-0.34%) |
Feb 14, 2020 | 43.12 | 43.21 | 42.50 | 42.71 | 424,234 | -0.47(-1.08%) |
Feb 13, 2020 | 42.91 | 43.22 | 42.90 | 43.17 | 412,463 | +0.16(+0.36%) |
Feb 12, 2020 | 43.76 | 43.84 | 42.93 | 43.02 | 422,579 | -0.53(-1.22%) |
Feb 11, 2020 | 43.21 | 43.67 | 43.17 | 43.55 | 458,589 | +0.45(+1.04%) |
Feb 10, 2020 | 42.74 | 43.14 | 42.59 | 43.10 | 386,624 | +0.27(+0.64%) |
Feb 07, 2020 | 42.73 | 43.07 | 42.62 | 42.82 | 261,850 | +0.00(+0.00%) |
Feb 06, 2020 | 43.39 | 43.60 | 42.82 | 42.82 | 409,562 | -0.43(-0.99%) |
Feb 05, 2020 | 42.70 | 44.48 | 42.43 | 43.25 | 648,495 | +0.92(+2.18%) |
Feb 04, 2020 | 42.84 | 42.99 | 42.31 | 42.33 | 344,121 | -0.15(-0.34%) |
Feb 03, 2020 | 42.08 | 42.70 | 42.08 | 42.48 | 493,320 | +0.58(+1.40%) |
Jan 31, 2020 | 42.67 | 42.88 | 41.87 | 41.89 | 399,395 | -1.02(-2.38%) |
Jan 30, 2020 | 42.39 | 42.99 | 42.38 | 42.92 | 265,807 | +0.10(+0.23%) |
Jan 29, 2020 | 43.01 | 43.10 | 42.66 | 42.82 | 216,062 | -0.05(-0.13%) |
Jan 28, 2020 | 43.09 | 43.24 | 42.86 | 42.87 | 293,873 | +0.01(+0.02%) |
Jan 27, 2020 | 42.93 | 43.30 | 42.84 | 42.86 | 383,580 | -0.70(-1.62%) |
Jan 24, 2020 | 44.09 | 44.10 | 43.38 | 43.56 | 303,103 | -0.50(-1.14%) |
Jan 23, 2020 | 43.91 | 44.13 | 43.27 | 44.07 | 358,079 | -0.05(-0.10%) |
Jan 22, 2020 | 44.35 | 44.55 | 44.00 | 44.11 | 518,122 | -0.24(-0.54%) |
Jan 21, 2020 | 44.84 | 44.97 | 44.31 | 44.35 | 425,363 | -0.68(-1.50%) |
Jan 17, 2020 | 44.74 | 45.09 | 44.61 | 45.03 | 360,659 | +0.43(+0.96%) |
Jan 16, 2020 | 44.10 | 44.76 | 44.10 | 44.60 | 548,739 | +0.87(+1.99%) |
Jan 15, 2020 | 43.66 | 44.08 | 43.61 | 43.73 | 548,902 | -0.08(-0.19%) |
Jan 14, 2020 | 43.80 | 44.11 | 43.64 | 43.81 | 850,893 | -0.07(-0.17%) |
Jan 13, 2020 | 43.90 | 44.04 | 43.67 | 43.88 | 684,347 | +0.02(+0.04%) |
Jan 10, 2020 | 44.41 | 44.54 | 43.78 | 43.87 | 458,156 | -0.51(-1.15%) |
Jan 09, 2020 | 44.27 | 44.58 | 44.17 | 44.38 | 334,472 | +0.19(+0.43%) |
Jan 08, 2020 | 44.41 | 44.73 | 44.17 | 44.19 | 368,533 | -0.22(-0.49%) |
Jan 07, 2020 | 44.91 | 45.05 | 44.41 | 44.41 | 340,800 | -0.64(-1.42%) |
Jan 06, 2020 | 44.66 | 45.05 | 44.61 | 45.05 | 523,188 | +0.11(+0.24%) |
Jan 03, 2020 | 44.42 | 45.08 | 44.41 | 44.94 | 334,507 | +0.08(+0.18%) |
Jan 02, 2020 | 45.02 | 45.21 | 44.61 | 44.85 | 395,980 | +0.05(+0.12%) |
Dec 31, 2019 | 44.94 | 45.18 | 44.76 | 44.80 | 324,003 | -0.12(-0.26%) |
Dec 30, 2019 | 44.82 | 45.07 | 44.79 | 44.92 | 324,647 | +0.15(+0.33%) |
Dec 27, 2019 | 45.05 | 45.19 | 44.77 | 44.77 | 455,639 | -0.20(-0.45%) |
Dec 26, 2019 | 44.92 | 45.36 | 44.90 | 44.97 | 527,178 | +0.04(+0.08%) |
Dec 24, 2019 | 44.73 | 45.09 | 44.73 | 44.94 | 347,091 | +0.27(+0.61%) |
Dec 23, 2019 | 45.23 | 45.28 | 44.62 | 44.66 | 689,199 | -0.55(-1.21%) |
Dec 20, 2019 | 45.29 | 45.86 | 45.13 | 45.21 | 1,547,795 | +0.09(+0.20%) |
Dec 19, 2019 | 45.29 | 45.34 | 45.04 | 45.12 | 728,323 | -0.32(-0.70%) |
Dec 18, 2019 | 46.00 | 46.04 | 45.42 | 45.44 | 903,100 | -0.52(-1.13%) |
Dec 17, 2019 | 46.10 | 46.40 | 45.96 | 45.96 | 761,597 | -0.20(-0.44%) |
Dec 16, 2019 | 45.95 | 46.39 | 45.95 | 46.16 | 683,482 | +0.30(+0.66%) |
Dec 13, 2019 | 45.85 | 46.12 | 45.69 | 45.86 | 399,286 | -0.12(-0.26%) |
Dec 12, 2019 | 45.21 | 46.10 | 45.16 | 45.98 | 567,353 | +0.72(+1.60%) |
Dec 11, 2019 | 45.14 | 45.37 | 45.08 | 45.26 | 546,069 | -0.03(-0.06%) |
Dec 10, 2019 | 44.97 | 45.40 | 44.97 | 45.28 | 435,915 | +0.16(+0.34%) |
Dec 09, 2019 | 45.04 | 45.42 | 45.04 | 45.13 | 323,463 | -0.08(-0.18%) |
Dec 06, 2019 | 45.47 | 45.53 | 45.18 | 45.21 | 492,405 | +0.09(+0.20%) |
Dec 05, 2019 | 45.08 | 45.33 | 44.98 | 45.12 | 404,617 | +0.08(+0.18%) |
Dec 04, 2019 | 44.97 | 45.23 | 44.95 | 45.04 | 497,845 | +0.08(+0.18%) |
Dec 03, 2019 | 44.71 | 45.05 | 44.48 | 44.95 | 523,763 | -0.05(-0.12%) |