Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 34.82 | 37.09 | 34.82 | 36.83 | 455,453 | +1.12(+3.14%) |
Feb 27, 2020 | 35.97 | 37.29 | 34.82 | 35.71 | 347,117 | -1.39(-3.73%) |
Feb 26, 2020 | 39.62 | 40.73 | 36.99 | 37.09 | 258,091 | -2.69(-6.77%) |
Feb 25, 2020 | 42.37 | 42.37 | 39.78 | 39.78 | 157,869 | -2.40(-5.68%) |
Feb 24, 2020 | 41.97 | 42.50 | 40.14 | 42.18 | 92,053 | -0.77(-1.78%) |
Feb 21, 2020 | 43.28 | 43.60 | 42.82 | 42.95 | 185,276 | -0.45(-1.04%) |
Feb 20, 2020 | 43.65 | 43.65 | 42.93 | 43.40 | 120,476 | -0.18(-0.41%) |
Feb 19, 2020 | 43.28 | 43.95 | 42.80 | 43.58 | 104,254 | +0.38(+0.89%) |
Feb 18, 2020 | 43.43 | 43.61 | 42.95 | 43.19 | 133,671 | -0.31(-0.72%) |
Feb 14, 2020 | 44.05 | 44.16 | 43.45 | 43.51 | 96,913 | -0.35(-0.81%) |
Feb 13, 2020 | 43.81 | 44.57 | 43.68 | 43.86 | 60,375 | -0.10(-0.22%) |
Feb 12, 2020 | 44.47 | 44.47 | 43.91 | 43.96 | 113,206 | -0.39(-0.89%) |
Feb 11, 2020 | 44.26 | 44.50 | 43.84 | 44.35 | 53,099 | +0.18(+0.40%) |
Feb 10, 2020 | 43.37 | 44.17 | 43.37 | 44.17 | 45,783 | +0.71(+1.63%) |
Feb 07, 2020 | 44.04 | 44.33 | 43.33 | 43.47 | 32,270 | -0.67(-1.51%) |
Feb 06, 2020 | 44.17 | 44.56 | 44.08 | 44.14 | 101,430 | +0.07(+0.16%) |
Feb 05, 2020 | 44.54 | 44.55 | 43.91 | 44.07 | 40,239 | -0.13(-0.29%) |
Feb 04, 2020 | 43.90 | 44.45 | 43.31 | 44.19 | 143,095 | +0.69(+1.58%) |
Feb 03, 2020 | 44.01 | 44.60 | 43.47 | 43.51 | 51,880 | -0.26(-0.58%) |
Jan 31, 2020 | 44.31 | 44.61 | 43.49 | 43.76 | 53,343 | -0.47(-1.07%) |
Jan 30, 2020 | 43.25 | 44.44 | 43.25 | 44.23 | 57,779 | +0.30(+0.69%) |
Jan 29, 2020 | 43.80 | 44.16 | 43.71 | 43.93 | 31,650 | +0.01(+0.02%) |
Jan 28, 2020 | 44.12 | 44.54 | 43.81 | 43.92 | 49,063 | +0.03(+0.07%) |
Jan 27, 2020 | 43.40 | 44.14 | 42.98 | 43.89 | 42,356 | -0.12(-0.27%) |
Jan 24, 2020 | 44.92 | 44.92 | 43.69 | 44.01 | 151,173 | -0.64(-1.43%) |
Jan 23, 2020 | 44.97 | 45.27 | 44.33 | 44.65 | 136,248 | -0.62(-1.37%) |
Jan 22, 2020 | 45.24 | 45.70 | 45.24 | 45.27 | 144,360 | +0.12(+0.26%) |
Jan 21, 2020 | 44.69 | 45.51 | 44.69 | 45.15 | 121,789 | +0.28(+0.63%) |
Jan 17, 2020 | 44.68 | 45.11 | 44.37 | 44.86 | 98,746 | +0.27(+0.59%) |
Jan 16, 2020 | 43.98 | 44.70 | 43.98 | 44.60 | 147,923 | +0.74(+1.68%) |
Jan 15, 2020 | 43.82 | 44.29 | 43.69 | 43.86 | 65,046 | +0.20(+0.45%) |
Jan 14, 2020 | 42.61 | 43.95 | 42.57 | 43.66 | 102,180 | +0.96(+2.25%) |
Jan 13, 2020 | 42.69 | 42.97 | 42.17 | 42.70 | 41,828 | +0.12(+0.28%) |
Jan 10, 2020 | 42.56 | 43.02 | 42.50 | 42.58 | 33,288 | -0.06(-0.14%) |
Jan 09, 2020 | 42.47 | 42.89 | 42.47 | 42.64 | 38,230 | +0.43(+1.02%) |
Jan 08, 2020 | 42.56 | 42.86 | 41.74 | 42.21 | 70,856 | -0.29(-0.69%) |
Jan 07, 2020 | 43.08 | 43.34 | 42.49 | 42.50 | 76,436 | -0.70(-1.61%) |
Jan 06, 2020 | 43.12 | 43.55 | 43.04 | 43.20 | 61,951 | +0.03(+0.07%) |
Jan 03, 2020 | 42.90 | 43.51 | 42.90 | 43.17 | 39,702 | -0.07(-0.16%) |
Jan 02, 2020 | 43.18 | 43.42 | 42.53 | 43.24 | 53,099 | +0.24(+0.55%) |
Dec 31, 2019 | 42.59 | 43.13 | 42.48 | 43.01 | 46,828 | +0.40(+0.95%) |
Dec 30, 2019 | 43.03 | 43.06 | 42.32 | 42.60 | 22,316 | -0.57(-1.32%) |
Dec 27, 2019 | 43.08 | 43.21 | 43.04 | 43.17 | 41,025 | +0.21(+0.48%) |
Dec 26, 2019 | 43.02 | 43.19 | 42.80 | 42.97 | 164,188 | +0.02(+0.05%) |
Dec 24, 2019 | 42.78 | 42.97 | 42.60 | 42.95 | 34,612 | +0.06(+0.14%) |
Dec 23, 2019 | 43.25 | 43.45 | 42.64 | 42.89 | 34,050 | -0.16(-0.37%) |
Dec 20, 2019 | 43.25 | 43.43 | 42.77 | 43.05 | 142,112 | -0.14(-0.32%) |
Dec 19, 2019 | 41.17 | 43.34 | 41.13 | 43.18 | 132,097 | +2.02(+4.92%) |
Dec 18, 2019 | 41.40 | 41.40 | 40.85 | 41.16 | 68,176 | -0.02(-0.05%) |
Dec 17, 2019 | 41.11 | 41.47 | 40.97 | 41.18 | 75,046 | +0.16(+0.38%) |
Dec 16, 2019 | 40.95 | 41.72 | 40.85 | 41.02 | 77,585 | +0.08(+0.19%) |
Dec 13, 2019 | 41.01 | 41.85 | 40.63 | 40.94 | 78,996 | -0.07(-0.17%) |
Dec 12, 2019 | 42.22 | 42.53 | 40.94 | 41.01 | 77,713 | -1.24(-2.93%) |
Dec 11, 2019 | 41.89 | 42.28 | 41.80 | 42.25 | 88,777 | +0.39(+0.94%) |
Dec 10, 2019 | 41.78 | 42.00 | 41.59 | 41.86 | 71,220 | +0.19(+0.45%) |
Dec 09, 2019 | 41.72 | 42.02 | 41.49 | 41.67 | 145,493 | -0.04(-0.09%) |
Dec 06, 2019 | 42.08 | 42.32 | 41.57 | 41.71 | 195,150 | -0.18(-0.42%) |
Dec 05, 2019 | 41.31 | 42.00 | 41.31 | 41.89 | 211,437 | +0.71(+1.72%) |
Dec 04, 2019 | 41.37 | 41.73 | 40.94 | 41.18 | 284,228 | -0.28(-0.69%) |
Dec 03, 2019 | 41.53 | 41.58 | 40.61 | 41.46 | 240,321 | -0.07(-0.17%) |