Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 39.14 | 39.77 | 38.72 | 39.73 | 496,029 | -0.03(-0.08%) |
Feb 27, 2020 | 39.82 | 40.40 | 39.42 | 39.76 | 450,284 | -0.13(-0.33%) |
Feb 26, 2020 | 40.06 | 40.48 | 39.73 | 39.90 | 298,161 | +0.25(+0.64%) |
Feb 25, 2020 | 40.30 | 40.30 | 39.39 | 39.64 | 430,994 | -0.56(-1.38%) |
Feb 24, 2020 | 40.09 | 40.43 | 40.01 | 40.20 | 223,455 | -1.36(-3.27%) |
Feb 21, 2020 | 41.60 | 41.69 | 41.17 | 41.55 | 265,655 | -0.11(-0.26%) |
Feb 20, 2020 | 41.80 | 42.04 | 41.61 | 41.66 | 145,023 | -0.43(-1.03%) |
Feb 19, 2020 | 42.06 | 42.13 | 41.78 | 42.09 | 162,676 | +0.23(+0.55%) |
Feb 18, 2020 | 41.55 | 42.02 | 41.55 | 41.86 | 204,745 | -0.02(-0.04%) |
Feb 14, 2020 | 42.12 | 42.20 | 41.68 | 41.88 | 127,509 | -0.06(-0.15%) |
Feb 13, 2020 | 42.02 | 42.02 | 41.55 | 41.94 | 213,411 | -0.53(-1.25%) |
Feb 12, 2020 | 42.33 | 42.51 | 42.25 | 42.47 | 322,734 | +0.52(+1.25%) |
Feb 11, 2020 | 42.02 | 42.12 | 41.74 | 41.95 | 192,730 | +0.54(+1.30%) |
Feb 10, 2020 | 41.40 | 41.48 | 41.19 | 41.41 | 189,486 | +0.06(+0.15%) |
Feb 07, 2020 | 41.58 | 41.62 | 41.07 | 41.34 | 177,968 | -0.68(-1.61%) |
Feb 06, 2020 | 42.21 | 42.28 | 41.74 | 42.02 | 294,719 | +0.55(+1.32%) |
Feb 05, 2020 | 41.30 | 41.74 | 41.30 | 41.48 | 292,037 | +0.81(+1.99%) |
Feb 04, 2020 | 40.84 | 40.97 | 40.52 | 40.67 | 520,702 | +0.69(+1.72%) |
Feb 03, 2020 | 40.20 | 40.71 | 39.87 | 39.98 | 321,054 | -0.44(-1.09%) |
Jan 31, 2020 | 41.15 | 41.38 | 40.33 | 40.42 | 378,507 | -1.63(-3.87%) |
Jan 30, 2020 | 42.02 | 42.06 | 41.51 | 42.05 | 360,884 | -0.53(-1.25%) |
Jan 29, 2020 | 43.02 | 43.09 | 42.35 | 42.58 | 278,218 | -0.21(-0.49%) |
Jan 28, 2020 | 42.78 | 43.24 | 42.52 | 42.79 | 226,255 | +0.17(+0.40%) |
Jan 27, 2020 | 42.51 | 42.93 | 42.26 | 42.62 | 299,104 | -1.45(-3.29%) |
Jan 24, 2020 | 44.51 | 44.56 | 43.82 | 44.07 | 189,513 | -0.47(-1.06%) |
Jan 23, 2020 | 44.41 | 44.70 | 43.96 | 44.54 | 295,638 | -0.32(-0.70%) |
Jan 22, 2020 | 45.45 | 45.46 | 44.73 | 44.85 | 220,023 | -0.25(-0.56%) |
Jan 21, 2020 | 45.66 | 45.80 | 45.07 | 45.11 | 337,036 | -1.69(-3.61%) |
Jan 17, 2020 | 46.88 | 46.88 | 46.66 | 46.80 | 133,217 | +0.22(+0.46%) |
Jan 16, 2020 | 46.43 | 46.76 | 46.41 | 46.58 | 148,976 | +0.44(+0.95%) |
Jan 15, 2020 | 46.26 | 46.28 | 46.02 | 46.14 | 142,215 | -0.22(-0.47%) |
Jan 14, 2020 | 46.55 | 46.65 | 46.29 | 46.36 | 216,691 | -0.60(-1.28%) |
Jan 13, 2020 | 47.09 | 47.09 | 46.66 | 46.96 | 232,656 | +0.03(+0.07%) |
Jan 10, 2020 | 47.26 | 47.28 | 46.73 | 46.93 | 139,702 | -0.56(-1.19%) |
Jan 09, 2020 | 47.04 | 47.50 | 46.76 | 47.49 | 324,031 | +0.64(+1.37%) |
Jan 08, 2020 | 47.28 | 47.33 | 46.74 | 46.85 | 299,738 | -0.69(-1.44%) |
Jan 07, 2020 | 47.57 | 47.64 | 47.24 | 47.54 | 251,676 | -0.22(-0.47%) |
Jan 06, 2020 | 47.68 | 47.97 | 47.59 | 47.76 | 251,091 | +0.33(+0.70%) |
Jan 03, 2020 | 47.31 | 47.55 | 47.15 | 47.43 | 237,378 | +0.23(+0.49%) |
Jan 02, 2020 | 46.66 | 47.20 | 46.44 | 47.20 | 260,914 | +0.82(+1.78%) |
Dec 31, 2019 | 46.05 | 46.44 | 46.02 | 46.37 | 217,142 | +0.36(+0.79%) |
Dec 30, 2019 | 46.32 | 46.63 | 46.00 | 46.01 | 182,506 | -0.25(-0.53%) |
Dec 27, 2019 | 46.26 | 46.59 | 46.14 | 46.26 | 219,607 | +0.29(+0.64%) |
Dec 26, 2019 | 45.77 | 46.23 | 45.76 | 45.96 | 137,653 | +0.23(+0.51%) |
Dec 24, 2019 | 45.72 | 45.85 | 45.66 | 45.73 | 95,470 | -0.05(-0.12%) |
Dec 23, 2019 | 45.58 | 45.82 | 45.48 | 45.79 | 172,228 | +0.31(+0.68%) |
Dec 20, 2019 | 45.25 | 45.55 | 45.19 | 45.48 | 201,317 | +0.38(+0.84%) |
Dec 19, 2019 | 45.07 | 45.27 | 44.99 | 45.10 | 142,657 | -0.40(-0.88%) |
Dec 18, 2019 | 45.60 | 45.65 | 45.43 | 45.50 | 189,876 | +0.19(+0.41%) |
Dec 17, 2019 | 44.87 | 45.49 | 44.87 | 45.31 | 260,355 | +0.75(+1.68%) |
Dec 16, 2019 | 44.56 | 44.84 | 44.44 | 44.57 | 242,575 | +0.05(+0.12%) |
Dec 13, 2019 | 44.41 | 45.10 | 44.27 | 44.51 | 207,284 | +0.15(+0.33%) |
Dec 12, 2019 | 43.53 | 44.37 | 43.53 | 44.37 | 331,654 | +0.95(+2.18%) |
Dec 11, 2019 | 43.19 | 43.56 | 43.09 | 43.42 | 227,047 | +0.50(+1.17%) |
Dec 10, 2019 | 43.38 | 43.50 | 42.89 | 42.92 | 304,639 | -0.24(-0.55%) |
Dec 09, 2019 | 42.97 | 43.47 | 42.97 | 43.16 | 195,201 | +0.19(+0.45%) |
Dec 06, 2019 | 42.90 | 43.15 | 42.81 | 42.96 | 259,040 | +0.30(+0.70%) |
Dec 05, 2019 | 42.92 | 42.96 | 42.66 | 42.66 | 179,979 | -0.31(-0.72%) |
Dec 04, 2019 | 42.72 | 43.10 | 42.71 | 42.97 | 225,514 | +0.46(+1.09%) |
Dec 03, 2019 | 43.02 | 43.02 | 42.35 | 42.51 | 236,201 | -0.72(-1.68%) |