Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 34.27 | 35.43 | 33.61 | 34.42 | 410,141 | -1.20(-3.36%) |
Feb 27, 2020 | 37.80 | 37.80 | 35.61 | 35.62 | 225,417 | -3.07(-7.93%) |
Feb 26, 2020 | 40.45 | 40.58 | 38.47 | 38.68 | 147,478 | -1.51(-3.77%) |
Feb 25, 2020 | 43.97 | 43.97 | 40.14 | 40.20 | 217,057 | -3.76(-8.54%) |
Feb 24, 2020 | 44.03 | 44.36 | 43.35 | 43.95 | 130,828 | -1.60(-3.52%) |
Feb 21, 2020 | 44.57 | 45.67 | 44.16 | 45.56 | 197,643 | +0.97(+2.17%) |
Feb 20, 2020 | 44.82 | 45.50 | 43.89 | 44.59 | 118,101 | -0.50(-1.10%) |
Feb 19, 2020 | 44.70 | 45.32 | 44.44 | 45.09 | 140,594 | +0.43(+0.96%) |
Feb 18, 2020 | 44.70 | 45.19 | 44.47 | 44.66 | 168,934 | -0.19(-0.42%) |
Feb 14, 2020 | 44.70 | 45.06 | 44.37 | 44.85 | 164,518 | +0.21(+0.47%) |
Feb 13, 2020 | 44.40 | 45.16 | 44.37 | 44.64 | 182,802 | -0.02(-0.04%) |
Feb 12, 2020 | 44.42 | 44.76 | 44.00 | 44.66 | 170,786 | +0.46(+1.04%) |
Feb 11, 2020 | 44.02 | 44.83 | 43.86 | 44.20 | 175,916 | +0.37(+0.84%) |
Feb 10, 2020 | 44.09 | 44.34 | 43.58 | 43.83 | 160,887 | -0.38(-0.86%) |
Feb 07, 2020 | 43.94 | 44.41 | 43.76 | 44.21 | 107,704 | +0.06(+0.14%) |
Feb 06, 2020 | 44.60 | 44.80 | 43.54 | 44.15 | 99,507 | -0.18(-0.40%) |
Feb 05, 2020 | 43.19 | 44.37 | 42.90 | 44.33 | 163,417 | +1.60(+3.75%) |
Feb 04, 2020 | 42.88 | 43.16 | 42.57 | 42.73 | 173,600 | +0.38(+0.89%) |
Feb 03, 2020 | 42.64 | 43.16 | 42.14 | 42.35 | 203,539 | -0.07(-0.16%) |
Jan 31, 2020 | 43.42 | 43.42 | 42.19 | 42.42 | 142,033 | -1.23(-2.81%) |
Jan 30, 2020 | 42.96 | 43.73 | 42.89 | 43.65 | 103,416 | +0.22(+0.50%) |
Jan 29, 2020 | 44.33 | 44.38 | 43.24 | 43.43 | 182,774 | -0.96(-2.15%) |
Jan 28, 2020 | 44.55 | 44.61 | 44.13 | 44.38 | 116,375 | +0.13(+0.29%) |
Jan 27, 2020 | 43.35 | 44.86 | 43.16 | 44.25 | 262,132 | +0.19(+0.43%) |
Jan 24, 2020 | 45.11 | 45.30 | 43.77 | 44.06 | 122,159 | -0.78(-1.73%) |
Jan 23, 2020 | 44.94 | 45.42 | 44.69 | 44.84 | 202,386 | -0.24(-0.53%) |
Jan 22, 2020 | 44.95 | 45.25 | 44.34 | 45.08 | 161,729 | +0.13(+0.29%) |
Jan 21, 2020 | 45.54 | 45.68 | 44.76 | 44.95 | 220,771 | -0.70(-1.53%) |
Jan 17, 2020 | 46.21 | 46.30 | 45.62 | 45.65 | 113,928 | -0.18(-0.39%) |
Jan 16, 2020 | 46.39 | 46.39 | 45.71 | 45.83 | 133,440 | +0.46(+1.01%) |
Jan 15, 2020 | 45.13 | 45.66 | 44.97 | 45.37 | 120,120 | -0.09(-0.20%) |
Jan 14, 2020 | 45.44 | 45.93 | 45.05 | 45.46 | 170,633 | -0.22(-0.48%) |
Jan 13, 2020 | 45.80 | 46.12 | 45.46 | 45.68 | 167,148 | -0.03(-0.07%) |
Jan 10, 2020 | 46.77 | 46.77 | 45.12 | 45.71 | 186,400 | -0.90(-1.92%) |
Jan 09, 2020 | 46.69 | 47.17 | 46.15 | 46.60 | 162,492 | +0.01(+0.02%) |
Jan 08, 2020 | 47.10 | 47.81 | 46.24 | 46.59 | 390,635 | +1.23(+2.70%) |
Jan 07, 2020 | 45.17 | 45.46 | 44.91 | 45.37 | 148,313 | -0.06(-0.13%) |
Jan 06, 2020 | 45.30 | 45.80 | 45.12 | 45.43 | 177,470 | -0.11(-0.24%) |
Jan 03, 2020 | 44.88 | 45.65 | 44.40 | 45.54 | 197,944 | -0.04(-0.09%) |
Jan 02, 2020 | 45.15 | 45.60 | 44.72 | 45.58 | 168,290 | +0.72(+1.61%) |
Dec 31, 2019 | 45.13 | 45.26 | 44.51 | 44.86 | 190,330 | -0.15(-0.33%) |
Dec 30, 2019 | 45.25 | 45.55 | 44.77 | 45.00 | 155,247 | -0.04(-0.09%) |
Dec 27, 2019 | 46.05 | 46.40 | 45.02 | 45.04 | 280,519 | -1.12(-2.43%) |
Dec 26, 2019 | 47.68 | 47.79 | 45.73 | 46.17 | 244,906 | -1.53(-3.21%) |
Dec 24, 2019 | 47.65 | 48.17 | 47.34 | 47.70 | 93,808 | -0.02(-0.04%) |
Dec 23, 2019 | 51.73 | 51.73 | 47.17 | 47.72 | 470,284 | -3.88(-7.52%) |
Dec 20, 2019 | 48.71 | 52.49 | 48.14 | 51.60 | 1,376,957 | +6.18(+13.60%) |
Dec 19, 2019 | 45.03 | 45.43 | 44.63 | 45.42 | 258,812 | +0.50(+1.11%) |
Dec 18, 2019 | 45.15 | 45.32 | 44.78 | 44.93 | 108,841 | -0.26(-0.57%) |
Dec 17, 2019 | 44.73 | 45.20 | 44.41 | 45.18 | 120,534 | +0.46(+1.02%) |
Dec 16, 2019 | 44.38 | 45.22 | 44.15 | 44.73 | 151,494 | +0.35(+0.78%) |
Dec 13, 2019 | 44.71 | 44.71 | 44.09 | 44.38 | 166,803 | -0.41(-0.91%) |
Dec 12, 2019 | 44.66 | 44.91 | 44.50 | 44.79 | 169,382 | +0.09(+0.20%) |
Dec 11, 2019 | 44.83 | 44.83 | 44.08 | 44.70 | 117,912 | +0.01(+0.02%) |
Dec 10, 2019 | 44.55 | 44.78 | 44.22 | 44.69 | 95,902 | +0.03(+0.07%) |
Dec 09, 2019 | 44.50 | 44.83 | 44.32 | 44.66 | 160,502 | -0.06(-0.13%) |
Dec 06, 2019 | 44.70 | 44.97 | 44.47 | 44.72 | 195,358 | +0.32(+0.72%) |
Dec 05, 2019 | 44.23 | 44.56 | 43.88 | 44.40 | 144,350 | +0.31(+0.70%) |
Dec 04, 2019 | 43.75 | 44.53 | 43.75 | 44.09 | 215,935 | +0.67(+1.53%) |
Dec 03, 2019 | 43.10 | 43.75 | 42.90 | 43.42 | 91,453 | -0.07(-0.16%) |