Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 37.36 | 37.98 | 37.36 | 37.98 | 8,031 | -0.95(-2.44%) |
Feb 27, 2020 | 39.58 | 39.66 | 38.67 | 38.93 | 16,674 | -1.11(-2.77%) |
Feb 26, 2020 | 40.19 | 40.19 | 40.00 | 40.04 | 3,625 | -0.34(-0.85%) |
Feb 25, 2020 | 41.02 | 41.02 | 40.34 | 40.39 | 4,692 | -0.73(-1.78%) |
Feb 24, 2020 | 41.20 | 41.20 | 41.10 | 41.12 | 1,629 | -0.87(-2.07%) |
Feb 21, 2020 | 41.88 | 42.05 | 41.88 | 41.99 | 3,253 | +0.16(+0.38%) |
Feb 20, 2020 | 41.96 | 41.96 | 41.83 | 41.83 | 952 | -0.11(-0.26%) |
Feb 19, 2020 | 41.94 | 41.94 | 41.94 | 167 | +0.00(+0.00%) | |
Feb 18, 2020 | 41.92 | 42.00 | 41.89 | 41.94 | 2,728 | +0.57(+1.39%) |
Feb 14, 2020 | 41.36 | 41.36 | 41.36 | 91 | +0.00(+0.00%) | |
Feb 13, 2020 | 41.16 | 41.37 | 41.16 | 41.36 | 536 | +0.16(+0.38%) |
Feb 12, 2020 | 41.32 | 41.32 | 41.11 | 41.21 | 4,207 | -0.30(-0.71%) |
Feb 11, 2020 | 41.48 | 41.50 | 41.44 | 41.50 | 1,909 | +0.32(+0.79%) |
Feb 10, 2020 | 41.04 | 41.30 | 41.04 | 41.18 | 2,734 | +0.33(+0.81%) |
Feb 07, 2020 | 41.13 | 41.16 | 40.79 | 40.85 | 2,948 | -0.31(-0.75%) |
Feb 06, 2020 | 41.03 | 41.17 | 41.03 | 41.16 | 1,943 | +0.10(+0.25%) |
Feb 05, 2020 | 41.00 | 41.05 | 41.00 | 41.05 | 720 | -0.04(-0.10%) |
Feb 04, 2020 | 41.01 | 41.18 | 41.01 | 41.09 | 845 | +0.20(+0.48%) |
Feb 03, 2020 | 40.97 | 41.02 | 40.90 | 40.90 | 3,046 | -0.11(-0.27%) |
Jan 31, 2020 | 41.01 | 41.01 | 40.94 | 41.01 | 3,558 | -0.08(-0.20%) |
Jan 30, 2020 | 40.87 | 41.10 | 40.87 | 41.09 | 3,169 | +0.15(+0.36%) |
Jan 29, 2020 | 40.89 | 41.03 | 40.89 | 40.94 | 1,190 | +0.21(+0.51%) |
Jan 28, 2020 | 40.66 | 40.82 | 40.66 | 40.73 | 2,052 | +0.15(+0.37%) |
Jan 27, 2020 | 40.62 | 40.69 | 40.58 | 40.58 | 2,087 | -0.53(-1.29%) |
Jan 24, 2020 | 41.23 | 41.24 | 41.11 | 41.11 | 1,423 | +0.05(+0.12%) |
Jan 23, 2020 | 41.11 | 41.11 | 40.96 | 41.06 | 5,501 | +0.07(+0.17%) |
Jan 22, 2020 | 41.00 | 41.06 | 40.93 | 41.00 | 6,814 | +0.20(+0.48%) |
Jan 21, 2020 | 40.87 | 40.87 | 40.76 | 40.80 | 4,897 | -0.11(-0.26%) |
Jan 17, 2020 | 40.97 | 40.97 | 40.89 | 40.91 | 4,168 | +0.02(+0.06%) |
Jan 16, 2020 | 40.74 | 41.01 | 40.74 | 40.88 | 13,720 | +0.40(+1.00%) |
Jan 15, 2020 | 40.45 | 40.52 | 40.45 | 40.48 | 2,746 | +0.05(+0.12%) |
Jan 14, 2020 | 40.48 | 40.48 | 40.43 | 40.43 | 3,251 | +0.13(+0.32%) |
Jan 13, 2020 | 40.18 | 40.30 | 40.18 | 40.30 | 5,130 | +0.16(+0.39%) |
Jan 10, 2020 | 40.23 | 40.28 | 40.09 | 40.14 | 1,931 | -0.20(-0.49%) |
Jan 09, 2020 | 40.34 | 40.34 | 40.34 | 231 | +0.00(+0.00%) | |
Jan 08, 2020 | 40.35 | 40.41 | 40.32 | 40.34 | 5,198 | -0.43(-1.05%) |
Jan 07, 2020 | 40.80 | 40.80 | 40.75 | 40.77 | 622 | -0.14(-0.35%) |
Jan 06, 2020 | 40.66 | 40.91 | 40.66 | 40.91 | 1,445 | +0.05(+0.12%) |
Jan 03, 2020 | 40.79 | 41.11 | 40.79 | 40.86 | 25,516 | -0.10(-0.24%) |
Jan 02, 2020 | 40.98 | 41.02 | 40.90 | 40.96 | 2,162 | +0.05(+0.12%) |
Dec 31, 2019 | 40.91 | 40.93 | 40.90 | 40.91 | 2,236 | +0.17(+0.42%) |
Dec 30, 2019 | 40.72 | 40.83 | 40.72 | 40.74 | 3,427 | -0.00(-0.01%) |
Dec 27, 2019 | 40.67 | 40.80 | 40.67 | 40.74 | 1,728 | +0.57(+1.41%) |
Dec 26, 2019 | 40.24 | 40.25 | 40.18 | 40.18 | 1,439 | +0.13(+0.33%) |
Dec 24, 2019 | 40.05 | 40.05 | 40.05 | 40.05 | 914 | +0.06(+0.16%) |
Dec 23, 2019 | 39.95 | 40.03 | 39.95 | 39.98 | 1,134 | +0.16(+0.40%) |
Dec 20, 2019 | 39.92 | 39.92 | 39.82 | 39.82 | 2,134 | -0.02(-0.06%) |
Dec 19, 2019 | 39.80 | 39.91 | 39.74 | 39.85 | 9,009 | +0.25(+0.63%) |
Dec 18, 2019 | 39.62 | 39.63 | 39.60 | 39.60 | 586 | -0.02(-0.06%) |
Dec 17, 2019 | 39.78 | 39.95 | 39.62 | 39.62 | 5,260 | -0.39(-0.97%) |
Dec 16, 2019 | 39.95 | 40.07 | 39.93 | 40.01 | 5,107 | +0.42(+1.06%) |
Dec 13, 2019 | 39.61 | 39.72 | 39.50 | 39.59 | 3,184 | +0.32(+0.82%) |
Dec 12, 2019 | 39.25 | 39.27 | 39.02 | 39.27 | 1,238 | +0.02(+0.05%) |
Dec 11, 2019 | 39.25 | 39.25 | 39.25 | 39.25 | 461 | -0.34(-0.85%) |
Dec 10, 2019 | 39.55 | 39.66 | 39.55 | 39.59 | 1,164 | +0.13(+0.33%) |
Dec 09, 2019 | 39.46 | 39.46 | 39.46 | 39.46 | 462 | +0.06(+0.14%) |
Dec 06, 2019 | 39.31 | 39.40 | 39.30 | 39.40 | 616 | +0.35(+0.89%) |
Dec 05, 2019 | 39.07 | 39.07 | 39.05 | 39.05 | 465 | +0.14(+0.35%) |
Dec 04, 2019 | 38.95 | 38.97 | 38.85 | 38.92 | 2,232 | +0.28(+0.72%) |
Dec 03, 2019 | 38.69 | 38.69 | 38.62 | 38.64 | 692 | -0.03(-0.09%) |