Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 38.67 | 39.62 | 38.26 | 39.62 | 212,273 | -0.52(-1.29%) |
Feb 27, 2020 | 41.37 | 41.63 | 40.14 | 40.14 | 162,194 | -1.85(-4.41%) |
Feb 26, 2020 | 42.34 | 42.84 | 41.99 | 41.99 | 45,493 | -0.27(-0.64%) |
Feb 25, 2020 | 43.41 | 43.47 | 42.19 | 42.26 | 69,136 | -1.09(-2.51%) |
Feb 24, 2020 | 43.75 | 43.84 | 43.30 | 43.35 | 108,826 | -1.33(-2.98%) |
Feb 21, 2020 | 44.64 | 44.73 | 44.63 | 44.68 | 24,936 | -0.17(-0.38%) |
Feb 20, 2020 | 44.74 | 44.85 | 44.48 | 44.85 | 28,627 | +0.04(+0.08%) |
Feb 19, 2020 | 44.91 | 45.00 | 44.82 | 44.82 | 21,872 | +0.22(+0.50%) |
Feb 18, 2020 | 44.72 | 44.77 | 44.49 | 44.59 | 22,386 | -0.13(-0.28%) |
Feb 14, 2020 | 44.68 | 44.72 | 44.63 | 44.72 | 8,416 | +0.08(+0.17%) |
Feb 13, 2020 | 44.32 | 44.77 | 44.29 | 44.64 | 20,317 | +0.20(+0.46%) |
Feb 12, 2020 | 44.57 | 44.57 | 44.42 | 44.44 | 15,370 | +0.06(+0.14%) |
Feb 11, 2020 | 44.44 | 44.55 | 44.35 | 44.38 | 19,406 | +0.00(+0.00%) |
Feb 10, 2020 | 44.37 | 44.41 | 44.25 | 44.38 | 27,807 | +0.25(+0.57%) |
Feb 07, 2020 | 44.12 | 44.20 | 44.05 | 44.12 | 45,821 | -0.09(-0.20%) |
Feb 06, 2020 | 44.21 | 44.42 | 44.18 | 44.21 | 135,162 | +0.11(+0.24%) |
Feb 05, 2020 | 44.33 | 44.33 | 44.01 | 44.11 | 56,627 | -0.17(-0.39%) |
Feb 04, 2020 | 44.33 | 44.61 | 44.21 | 44.28 | 115,397 | +0.67(+1.53%) |
Feb 03, 2020 | 43.43 | 43.77 | 43.43 | 43.61 | 162,889 | +0.46(+1.06%) |
Jan 31, 2020 | 43.65 | 43.76 | 43.04 | 43.16 | 87,589 | -0.50(-1.15%) |
Jan 30, 2020 | 43.28 | 43.66 | 43.28 | 43.66 | 40,222 | +0.43(+1.00%) |
Jan 29, 2020 | 43.42 | 43.42 | 43.22 | 43.22 | 20,229 | -0.10(-0.24%) |
Jan 28, 2020 | 43.28 | 43.46 | 43.26 | 43.33 | 38,349 | +0.15(+0.35%) |
Jan 27, 2020 | 42.94 | 43.35 | 42.87 | 43.17 | 29,082 | -0.37(-0.85%) |
Jan 24, 2020 | 44.04 | 44.06 | 43.41 | 43.54 | 36,781 | -0.36(-0.83%) |
Jan 23, 2020 | 43.79 | 43.93 | 43.66 | 43.90 | 24,163 | -0.12(-0.28%) |
Jan 22, 2020 | 44.13 | 44.15 | 43.97 | 44.03 | 19,968 | +0.11(+0.26%) |
Jan 21, 2020 | 43.84 | 43.92 | 43.67 | 43.92 | 44,995 | +0.10(+0.23%) |
Jan 17, 2020 | 43.79 | 43.82 | 43.75 | 43.81 | 19,637 | +0.13(+0.29%) |
Jan 16, 2020 | 43.53 | 43.69 | 43.53 | 43.69 | 55,886 | +0.20(+0.46%) |
Jan 15, 2020 | 43.31 | 43.62 | 43.31 | 43.49 | 23,842 | +0.21(+0.49%) |
Jan 14, 2020 | 43.26 | 43.36 | 43.20 | 43.28 | 34,381 | +0.10(+0.23%) |
Jan 13, 2020 | 42.78 | 43.18 | 42.78 | 43.18 | 53,489 | +0.49(+1.14%) |
Jan 10, 2020 | 42.82 | 42.85 | 42.66 | 42.69 | 35,534 | -0.07(-0.17%) |
Jan 09, 2020 | 42.74 | 42.81 | 42.64 | 42.76 | 20,928 | +0.14(+0.32%) |
Jan 08, 2020 | 42.54 | 42.81 | 42.47 | 42.63 | 24,721 | +0.23(+0.54%) |
Jan 07, 2020 | 42.56 | 42.58 | 42.38 | 42.40 | 37,838 | -0.21(-0.49%) |
Jan 06, 2020 | 42.33 | 42.61 | 42.33 | 42.61 | 87,356 | +0.09(+0.22%) |
Jan 03, 2020 | 42.23 | 42.61 | 42.23 | 42.51 | 195,440 | -0.11(-0.25%) |
Jan 02, 2020 | 42.84 | 42.84 | 42.42 | 42.62 | 644,702 | -0.11(-0.25%) |
Dec 31, 2019 | 42.59 | 42.75 | 42.59 | 42.73 | 39,898 | +0.05(+0.12%) |
Dec 30, 2019 | 42.88 | 42.88 | 42.63 | 42.67 | 12,462 | -0.25(-0.58%) |
Dec 27, 2019 | 42.87 | 42.94 | 42.85 | 42.92 | 12,468 | +0.18(+0.43%) |
Dec 26, 2019 | 42.74 | 42.83 | 42.68 | 42.74 | 6,293 | +0.04(+0.09%) |
Dec 24, 2019 | 42.68 | 42.75 | 42.68 | 42.71 | 8,104 | +0.05(+0.12%) |
Dec 23, 2019 | 42.85 | 42.90 | 42.66 | 42.66 | 45,197 | -0.06(-0.15%) |
Dec 20, 2019 | 42.65 | 42.91 | 42.65 | 42.72 | 45,509 | +0.20(+0.48%) |
Dec 19, 2019 | 42.45 | 42.52 | 42.38 | 42.52 | 22,393 | +0.18(+0.43%) |
Dec 18, 2019 | 42.26 | 42.34 | 42.22 | 42.33 | 9,890 | +0.13(+0.30%) |
Dec 17, 2019 | 42.22 | 42.30 | 42.12 | 42.21 | 18,792 | -0.02(-0.04%) |
Dec 16, 2019 | 42.18 | 42.33 | 42.18 | 42.23 | 22,009 | +0.05(+0.11%) |
Dec 13, 2019 | 41.99 | 42.20 | 41.98 | 42.18 | 27,176 | +0.08(+0.18%) |
Dec 12, 2019 | 41.97 | 42.28 | 41.96 | 42.10 | 41,139 | +0.15(+0.37%) |
Dec 11, 2019 | 41.94 | 42.00 | 41.89 | 41.95 | 16,861 | +0.14(+0.33%) |
Dec 10, 2019 | 41.91 | 41.92 | 41.79 | 41.81 | 12,010 | -0.11(-0.27%) |
Dec 09, 2019 | 41.85 | 42.00 | 41.85 | 41.93 | 18,798 | +0.07(+0.17%) |
Dec 06, 2019 | 41.90 | 41.98 | 41.85 | 41.85 | 9,995 | +0.20(+0.48%) |
Dec 05, 2019 | 41.59 | 41.71 | 41.45 | 41.66 | 26,586 | +0.12(+0.30%) |
Dec 04, 2019 | 41.31 | 41.55 | 41.31 | 41.53 | 28,219 | +0.33(+0.80%) |
Dec 03, 2019 | 41.19 | 41.20 | 41.02 | 41.20 | 36,157 | -0.18(-0.43%) |