Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 41.33 | 42.31 | 41.03 | 42.31 | 24,603 | -0.13(-0.32%) |
Feb 27, 2020 | 43.09 | 43.43 | 42.44 | 42.44 | 16,591 | -1.61(-3.65%) |
Feb 26, 2020 | 44.16 | 44.65 | 43.99 | 44.05 | 7,125 | +0.40(+0.92%) |
Feb 25, 2020 | 44.70 | 44.75 | 43.59 | 43.65 | 36,614 | -0.55(-1.24%) |
Feb 24, 2020 | 44.04 | 44.58 | 44.04 | 44.20 | 14,430 | -1.49(-3.27%) |
Feb 21, 2020 | 45.91 | 46.06 | 45.61 | 45.69 | 4,982 | -0.32(-0.69%) |
Feb 20, 2020 | 46.14 | 46.31 | 45.64 | 46.01 | 12,367 | -0.45(-0.97%) |
Feb 19, 2020 | 46.41 | 46.58 | 46.30 | 46.46 | 16,550 | +0.65(+1.42%) |
Feb 18, 2020 | 45.97 | 45.97 | 45.67 | 45.81 | 5,315 | -0.39(-0.84%) |
Feb 14, 2020 | 46.27 | 46.41 | 46.09 | 46.20 | 8,720 | +0.15(+0.33%) |
Feb 13, 2020 | 45.85 | 46.19 | 45.85 | 46.05 | 4,491 | -0.24(-0.52%) |
Feb 12, 2020 | 46.20 | 46.36 | 46.15 | 46.28 | 8,567 | +0.46(+1.01%) |
Feb 11, 2020 | 45.89 | 46.06 | 45.82 | 45.82 | 6,144 | +0.26(+0.57%) |
Feb 10, 2020 | 45.49 | 45.63 | 45.46 | 45.56 | 5,243 | +0.08(+0.17%) |
Feb 07, 2020 | 45.81 | 45.81 | 45.46 | 45.48 | 15,260 | -0.33(-0.72%) |
Feb 06, 2020 | 45.06 | 45.85 | 45.06 | 45.81 | 14,802 | +0.83(+1.84%) |
Feb 05, 2020 | 45.23 | 45.23 | 44.82 | 44.99 | 32,685 | +0.21(+0.47%) |
Feb 04, 2020 | 44.53 | 44.87 | 44.48 | 44.77 | 14,208 | +1.29(+2.97%) |
Feb 03, 2020 | 43.36 | 43.67 | 43.24 | 43.48 | 6,352 | +0.50(+1.16%) |
Jan 31, 2020 | 43.43 | 43.43 | 42.88 | 42.99 | 5,709 | -0.75(-1.71%) |
Jan 30, 2020 | 43.62 | 43.86 | 43.46 | 43.73 | 17,648 | -0.61(-1.38%) |
Jan 29, 2020 | 44.52 | 44.52 | 44.29 | 44.35 | 6,297 | +0.09(+0.21%) |
Jan 28, 2020 | 43.99 | 44.28 | 43.80 | 44.25 | 32,928 | +0.39(+0.88%) |
Jan 27, 2020 | 43.55 | 43.99 | 43.14 | 43.87 | 15,761 | -0.88(-1.97%) |
Jan 24, 2020 | 45.30 | 45.38 | 44.70 | 44.75 | 5,605 | -0.38(-0.85%) |
Jan 23, 2020 | 45.01 | 45.16 | 44.91 | 45.13 | 6,639 | -0.03(-0.06%) |
Jan 22, 2020 | 45.36 | 45.44 | 45.13 | 45.16 | 6,987 | +0.37(+0.82%) |
Jan 21, 2020 | 44.93 | 45.27 | 44.67 | 44.79 | 14,375 | -0.48(-1.07%) |
Jan 17, 2020 | 45.27 | 45.33 | 45.11 | 45.28 | 12,353 | -0.16(-0.35%) |
Jan 16, 2020 | 45.40 | 45.51 | 45.33 | 45.44 | 4,689 | +0.26(+0.59%) |
Jan 15, 2020 | 45.08 | 45.27 | 45.07 | 45.17 | 5,613 | +0.11(+0.24%) |
Jan 14, 2020 | 44.89 | 45.13 | 44.77 | 45.06 | 8,584 | -0.05(-0.11%) |
Jan 13, 2020 | 44.67 | 45.13 | 44.65 | 45.11 | 11,593 | +0.95(+2.14%) |
Jan 10, 2020 | 44.47 | 44.74 | 44.12 | 44.17 | 7,993 | +0.18(+0.42%) |
Jan 09, 2020 | 43.68 | 44.33 | 42.58 | 43.98 | 40,024 | +0.28(+0.63%) |
Jan 08, 2020 | 43.46 | 43.82 | 43.40 | 43.71 | 7,348 | +0.09(+0.21%) |
Jan 07, 2020 | 43.52 | 43.63 | 43.52 | 43.62 | 5,593 | +0.11(+0.26%) |
Jan 06, 2020 | 43.04 | 43.50 | 43.04 | 43.50 | 10,614 | +0.04(+0.09%) |
Jan 03, 2020 | 43.26 | 43.68 | 43.26 | 43.46 | 8,720 | -0.36(-0.81%) |
Jan 02, 2020 | 43.37 | 43.82 | 43.37 | 43.82 | 14,727 | +0.82(+1.90%) |
Dec 31, 2019 | 42.82 | 43.03 | 42.82 | 43.00 | 9,446 | +0.18(+0.43%) |
Dec 30, 2019 | 43.13 | 43.28 | 42.82 | 42.82 | 7,171 | -0.20(-0.46%) |
Dec 27, 2019 | 43.05 | 43.15 | 42.98 | 43.02 | 13,649 | -0.05(-0.11%) |
Dec 26, 2019 | 42.88 | 43.09 | 42.87 | 43.06 | 37,398 | +0.32(+0.76%) |
Dec 24, 2019 | 42.77 | 42.79 | 42.63 | 42.74 | 4,063 | -0.05(-0.11%) |
Dec 23, 2019 | 42.74 | 42.86 | 42.48 | 42.79 | 105,958 | +0.09(+0.20%) |
Dec 20, 2019 | 42.52 | 42.71 | 42.45 | 42.70 | 10,523 | +0.22(+0.51%) |
Dec 19, 2019 | 42.38 | 42.52 | 42.38 | 42.48 | 4,439 | +0.05(+0.12%) |
Dec 18, 2019 | 42.43 | 42.49 | 42.27 | 42.43 | 7,130 | -0.15(-0.36%) |
Dec 17, 2019 | 42.46 | 42.62 | 42.37 | 42.58 | 10,176 | +0.18(+0.43%) |
Dec 16, 2019 | 42.12 | 42.45 | 42.08 | 42.40 | 24,220 | +0.39(+0.94%) |
Dec 13, 2019 | 41.98 | 42.16 | 41.84 | 42.01 | 9,794 | -0.20(-0.48%) |
Dec 12, 2019 | 41.57 | 42.23 | 41.57 | 42.21 | 12,538 | +0.66(+1.59%) |
Dec 11, 2019 | 41.40 | 41.56 | 41.29 | 41.55 | 31,146 | +0.00(+0.00%) |
Dec 10, 2019 | 41.54 | 41.70 | 41.53 | 41.55 | 6,330 | +0.13(+0.32%) |
Dec 09, 2019 | 41.59 | 41.73 | 41.41 | 41.41 | 8,025 | -0.34(-0.80%) |
Dec 06, 2019 | 41.61 | 41.75 | 41.58 | 41.75 | 8,752 | +0.44(+1.07%) |
Dec 05, 2019 | 41.33 | 41.59 | 41.27 | 41.31 | 5,985 | -0.00(-0.00%) |
Dec 04, 2019 | 41.17 | 41.33 | 41.16 | 41.31 | 4,959 | +0.43(+1.04%) |
Dec 03, 2019 | 40.41 | 40.88 | 40.41 | 40.88 | 10,344 | +0.16(+0.38%) |