Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 41.18 | 41.33 | 39.41 | 40.64 | 2,984,183 | -1.28(-3.05%) |
Feb 27, 2020 | 44.85 | 44.86 | 41.81 | 41.92 | 1,195,183 | -3.40(-7.51%) |
Feb 26, 2020 | 45.77 | 46.24 | 45.28 | 45.32 | 1,066,873 | -0.35(-0.77%) |
Feb 25, 2020 | 46.83 | 46.95 | 45.64 | 45.68 | 1,360,474 | -1.20(-2.56%) |
Feb 24, 2020 | 46.32 | 47.05 | 46.27 | 46.87 | 1,744,977 | +0.40(+0.86%) |
Feb 21, 2020 | 46.41 | 46.67 | 46.36 | 46.47 | 1,739,835 | +0.02(+0.05%) |
Feb 20, 2020 | 45.46 | 46.45 | 45.43 | 46.45 | 1,109,428 | +1.09(+2.40%) |
Feb 19, 2020 | 45.75 | 45.75 | 45.02 | 45.36 | 1,354,591 | -0.39(-0.86%) |
Feb 18, 2020 | 46.03 | 46.39 | 45.39 | 45.76 | 908,927 | +0.17(+0.37%) |
Feb 14, 2020 | 45.06 | 45.64 | 44.93 | 45.59 | 1,182,287 | +0.62(+1.39%) |
Feb 13, 2020 | 44.66 | 45.40 | 44.58 | 44.96 | 1,150,353 | +0.34(+0.77%) |
Feb 12, 2020 | 45.09 | 45.16 | 44.50 | 44.62 | 1,096,663 | -0.47(-1.05%) |
Feb 11, 2020 | 45.74 | 45.94 | 44.88 | 45.09 | 925,652 | -0.63(-1.38%) |
Feb 10, 2020 | 45.74 | 45.79 | 45.39 | 45.72 | 870,604 | +0.29(+0.63%) |
Feb 07, 2020 | 45.54 | 45.75 | 45.35 | 45.44 | 504,120 | +0.05(+0.11%) |
Feb 06, 2020 | 45.08 | 45.55 | 45.01 | 45.39 | 513,923 | +0.36(+0.80%) |
Feb 05, 2020 | 44.73 | 45.22 | 44.67 | 45.03 | 641,261 | +0.07(+0.16%) |
Feb 04, 2020 | 45.04 | 45.32 | 44.88 | 44.96 | 762,715 | -0.15(-0.34%) |
Feb 03, 2020 | 44.77 | 45.44 | 44.73 | 45.11 | 912,478 | +0.35(+0.79%) |
Jan 31, 2020 | 45.16 | 45.35 | 44.65 | 44.76 | 1,725,070 | -0.40(-0.88%) |
Jan 30, 2020 | 44.68 | 45.16 | 44.60 | 45.16 | 839,597 | +0.44(+0.97%) |
Jan 29, 2020 | 44.84 | 44.93 | 44.62 | 44.72 | 756,709 | -0.02(-0.04%) |
Jan 28, 2020 | 44.61 | 44.98 | 44.61 | 44.74 | 922,991 | +0.17(+0.39%) |
Jan 27, 2020 | 44.58 | 45.03 | 44.53 | 44.56 | 988,781 | -0.19(-0.42%) |
Jan 24, 2020 | 44.88 | 45.07 | 44.59 | 44.75 | 610,158 | -0.06(-0.12%) |
Jan 23, 2020 | 44.59 | 44.96 | 44.47 | 44.81 | 725,242 | +0.29(+0.64%) |
Jan 22, 2020 | 44.86 | 45.03 | 44.36 | 44.52 | 896,496 | -0.22(-0.50%) |
Jan 21, 2020 | 43.94 | 44.81 | 43.91 | 44.74 | 637,091 | +0.92(+2.10%) |
Jan 17, 2020 | 44.00 | 44.11 | 43.76 | 43.83 | 850,333 | -0.13(-0.31%) |
Jan 16, 2020 | 43.64 | 44.02 | 43.54 | 43.96 | 618,754 | +0.33(+0.76%) |
Jan 15, 2020 | 42.99 | 43.78 | 42.97 | 43.63 | 910,345 | +0.82(+1.92%) |
Jan 14, 2020 | 42.80 | 42.82 | 42.46 | 42.80 | 886,616 | +0.05(+0.11%) |
Jan 13, 2020 | 42.37 | 42.85 | 42.35 | 42.76 | 660,789 | +0.37(+0.88%) |
Jan 10, 2020 | 42.06 | 42.49 | 42.03 | 42.38 | 843,388 | +0.36(+0.85%) |
Jan 09, 2020 | 42.15 | 42.23 | 41.99 | 42.03 | 692,859 | -0.27(-0.64%) |
Jan 08, 2020 | 42.23 | 42.39 | 42.03 | 42.30 | 773,900 | +0.14(+0.34%) |
Jan 07, 2020 | 42.30 | 42.41 | 41.72 | 42.15 | 572,222 | -0.25(-0.58%) |
Jan 06, 2020 | 42.13 | 42.61 | 41.97 | 42.40 | 597,198 | +0.27(+0.64%) |
Jan 03, 2020 | 41.37 | 42.30 | 41.30 | 42.13 | 770,148 | +0.65(+1.57%) |
Jan 02, 2020 | 42.48 | 42.62 | 41.13 | 41.48 | 1,051,646 | -0.98(-2.31%) |
Dec 31, 2019 | 41.96 | 42.53 | 41.96 | 42.46 | 1,232,945 | +0.48(+1.13%) |
Dec 30, 2019 | 41.82 | 42.16 | 41.78 | 41.99 | 954,711 | +0.05(+0.11%) |
Dec 27, 2019 | 41.91 | 42.08 | 41.66 | 41.94 | 884,679 | +0.24(+0.57%) |
Dec 26, 2019 | 41.35 | 41.72 | 41.20 | 41.70 | 1,099,015 | +0.43(+1.04%) |
Dec 24, 2019 | 41.22 | 41.47 | 41.12 | 41.28 | 438,804 | +0.12(+0.29%) |
Dec 23, 2019 | 41.59 | 41.74 | 41.02 | 41.16 | 759,870 | -0.24(-0.57%) |
Dec 20, 2019 | 41.45 | 41.64 | 41.24 | 41.39 | 3,680,904 | +0.04(+0.10%) |
Dec 19, 2019 | 41.17 | 41.39 | 41.09 | 41.35 | 1,034,142 | +0.21(+0.50%) |
Dec 18, 2019 | 40.56 | 41.22 | 40.56 | 41.15 | 1,281,745 | +0.52(+1.29%) |
Dec 17, 2019 | 41.49 | 41.55 | 40.51 | 40.63 | 1,202,650 | -0.64(-1.55%) |
Dec 16, 2019 | 41.04 | 41.33 | 40.60 | 41.27 | 1,381,111 | +0.31(+0.75%) |
Dec 13, 2019 | 41.19 | 41.41 | 40.52 | 40.96 | 1,583,357 | -0.18(-0.44%) |
Dec 12, 2019 | 42.05 | 42.23 | 40.82 | 41.14 | 1,743,877 | -0.92(-2.18%) |
Dec 11, 2019 | 42.89 | 43.05 | 41.86 | 42.06 | 1,003,192 | -0.89(-2.08%) |
Dec 10, 2019 | 43.22 | 43.36 | 42.77 | 42.95 | 717,275 | -0.28(-0.64%) |
Dec 09, 2019 | 43.36 | 43.43 | 42.96 | 43.23 | 687,096 | +0.01(+0.02%) |
Dec 06, 2019 | 43.24 | 43.57 | 43.09 | 43.22 | 1,192,284 | -0.02(-0.05%) |
Dec 05, 2019 | 43.33 | 43.49 | 43.03 | 43.25 | 1,246,346 | -0.40(-0.91%) |
Dec 04, 2019 | 43.27 | 43.94 | 43.27 | 43.64 | 1,178,362 | +0.22(+0.51%) |
Dec 03, 2019 | 43.03 | 43.67 | 42.87 | 43.42 | 875,974 | +0.36(+0.85%) |