Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 36.27 | 36.73 | 35.80 | 36.53 | 652,128 | -0.96(-2.55%) |
Feb 27, 2020 | 38.42 | 39.00 | 37.49 | 37.49 | 106,264 | -1.61(-4.12%) |
Feb 26, 2020 | 39.82 | 40.00 | 39.10 | 39.10 | 94,170 | -0.44(-1.12%) |
Feb 25, 2020 | 41.01 | 41.01 | 39.45 | 39.55 | 79,463 | -1.33(-3.26%) |
Feb 24, 2020 | 41.08 | 41.15 | 40.75 | 40.88 | 52,815 | -1.16(-2.76%) |
Feb 21, 2020 | 42.06 | 42.18 | 42.01 | 42.04 | 51,871 | -0.34(-0.80%) |
Feb 20, 2020 | 42.13 | 42.47 | 42.11 | 42.38 | 48,775 | +0.12(+0.28%) |
Feb 19, 2020 | 42.22 | 42.33 | 42.20 | 42.26 | 36,523 | +0.08(+0.20%) |
Feb 18, 2020 | 42.29 | 42.36 | 41.99 | 42.18 | 63,259 | -0.21(-0.49%) |
Feb 14, 2020 | 42.48 | 42.60 | 42.28 | 42.38 | 44,970 | -0.10(-0.25%) |
Feb 13, 2020 | 42.53 | 42.55 | 42.29 | 42.49 | 40,287 | -0.11(-0.27%) |
Feb 12, 2020 | 42.64 | 42.76 | 42.53 | 42.60 | 96,102 | +0.18(+0.43%) |
Feb 11, 2020 | 42.34 | 42.57 | 42.34 | 42.42 | 44,367 | +0.26(+0.62%) |
Feb 10, 2020 | 41.97 | 42.16 | 41.97 | 42.16 | 40,471 | +0.12(+0.27%) |
Feb 07, 2020 | 42.16 | 42.20 | 41.97 | 42.05 | 23,156 | -0.32(-0.76%) |
Feb 06, 2020 | 42.65 | 42.65 | 42.37 | 42.37 | 37,900 | -0.07(-0.16%) |
Feb 05, 2020 | 42.12 | 42.45 | 42.12 | 42.44 | 33,981 | +0.73(+1.76%) |
Feb 04, 2020 | 41.81 | 41.97 | 41.69 | 41.70 | 59,691 | +0.40(+0.96%) |
Feb 03, 2020 | 41.29 | 41.55 | 41.25 | 41.31 | 60,995 | +0.16(+0.40%) |
Jan 31, 2020 | 41.67 | 41.67 | 40.99 | 41.14 | 41,819 | -0.73(-1.74%) |
Jan 30, 2020 | 41.46 | 41.87 | 41.28 | 41.87 | 48,250 | +0.16(+0.38%) |
Jan 29, 2020 | 42.02 | 42.02 | 41.71 | 41.71 | 165,140 | -0.15(-0.36%) |
Jan 28, 2020 | 41.71 | 41.98 | 41.71 | 41.86 | 110,537 | +0.31(+0.75%) |
Jan 27, 2020 | 41.59 | 41.73 | 41.54 | 41.55 | 39,240 | -0.66(-1.55%) |
Jan 24, 2020 | 42.56 | 42.56 | 42.01 | 42.21 | 25,690 | -0.48(-1.12%) |
Jan 23, 2020 | 42.35 | 42.69 | 42.19 | 42.68 | 84,844 | +0.13(+0.30%) |
Jan 22, 2020 | 42.64 | 42.73 | 42.52 | 42.56 | 28,238 | -0.00(-0.01%) |
Jan 21, 2020 | 42.68 | 42.70 | 42.54 | 42.56 | 25,888 | -0.30(-0.70%) |
Jan 17, 2020 | 42.89 | 42.89 | 42.70 | 42.86 | 33,409 | +0.13(+0.31%) |
Jan 16, 2020 | 42.52 | 42.73 | 42.52 | 42.73 | 54,934 | +0.39(+0.91%) |
Jan 15, 2020 | 42.35 | 42.51 | 42.26 | 42.34 | 32,627 | -0.04(-0.11%) |
Jan 14, 2020 | 42.29 | 42.46 | 42.29 | 42.39 | 104,093 | +0.10(+0.23%) |
Jan 13, 2020 | 42.12 | 42.33 | 42.12 | 42.29 | 16,757 | +0.22(+0.52%) |
Jan 10, 2020 | 42.25 | 42.31 | 42.03 | 42.07 | 20,621 | -0.15(-0.36%) |
Jan 09, 2020 | 42.19 | 42.23 | 42.05 | 42.22 | 91,328 | +0.14(+0.34%) |
Jan 08, 2020 | 41.99 | 42.24 | 41.93 | 42.08 | 155,729 | +0.06(+0.15%) |
Jan 07, 2020 | 42.05 | 42.10 | 41.89 | 42.02 | 55,056 | -0.13(-0.31%) |
Jan 06, 2020 | 42.01 | 42.15 | 41.95 | 42.15 | 27,774 | -0.04(-0.10%) |
Jan 03, 2020 | 42.21 | 42.32 | 42.13 | 42.19 | 35,030 | -0.33(-0.78%) |
Jan 02, 2020 | 42.75 | 42.75 | 42.33 | 42.52 | 28,661 | -0.02(-0.04%) |
Dec 31, 2019 | 42.32 | 42.58 | 42.32 | 42.54 | 39,293 | +0.16(+0.37%) |
Dec 30, 2019 | 42.58 | 42.58 | 42.37 | 42.38 | 23,410 | -0.12(-0.28%) |
Dec 27, 2019 | 42.61 | 42.61 | 42.45 | 42.50 | 35,606 | -0.05(-0.11%) |
Dec 26, 2019 | 42.54 | 42.60 | 42.47 | 42.55 | 22,496 | +0.07(+0.16%) |
Dec 24, 2019 | 42.63 | 42.63 | 42.46 | 42.48 | 6,222 | -0.09(-0.20%) |
Dec 23, 2019 | 42.68 | 42.68 | 42.47 | 42.57 | 21,513 | -0.02(-0.04%) |
Dec 20, 2019 | 42.47 | 42.66 | 42.47 | 42.59 | 63,492 | +0.24(+0.58%) |
Dec 19, 2019 | 42.36 | 42.40 | 42.31 | 42.34 | 63,118 | +0.01(+0.03%) |
Dec 18, 2019 | 42.32 | 42.36 | 42.25 | 42.33 | 51,667 | +0.03(+0.06%) |
Dec 17, 2019 | 42.13 | 42.37 | 42.13 | 42.30 | 37,647 | +0.15(+0.36%) |
Dec 16, 2019 | 42.05 | 42.26 | 42.05 | 42.15 | 32,795 | +0.27(+0.65%) |
Dec 13, 2019 | 42.04 | 42.15 | 41.81 | 41.88 | 24,234 | -0.18(-0.43%) |
Dec 12, 2019 | 41.95 | 42.08 | 41.49 | 42.06 | 75,421 | +0.61(+1.48%) |
Dec 11, 2019 | 41.39 | 41.52 | 41.37 | 41.45 | 26,555 | +0.05(+0.11%) |
Dec 10, 2019 | 41.37 | 41.53 | 41.37 | 41.40 | 20,879 | -0.10(-0.24%) |
Dec 09, 2019 | 41.49 | 41.59 | 41.47 | 41.50 | 12,846 | -0.06(-0.15%) |
Dec 06, 2019 | 41.36 | 41.67 | 41.36 | 41.56 | 28,061 | +0.40(+0.98%) |
Dec 05, 2019 | 41.11 | 41.18 | 41.03 | 41.16 | 21,702 | +0.10(+0.24%) |
Dec 04, 2019 | 40.89 | 41.16 | 40.89 | 41.06 | 17,040 | +0.32(+0.78%) |
Dec 03, 2019 | 40.74 | 40.76 | 40.55 | 40.74 | 35,825 | -0.37(-0.91%) |