Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 37.54 | 38.10 | 37.23 | 37.92 | 51,700 | -0.53(-1.38%) |
Feb 27, 2020 | 39.12 | 39.20 | 38.45 | 38.45 | 24,575 | -1.65(-4.12%) |
Feb 26, 2020 | 40.43 | 40.65 | 40.09 | 40.10 | 33,869 | -0.49(-1.20%) |
Feb 25, 2020 | 41.53 | 41.57 | 40.55 | 40.59 | 48,563 | -1.02(-2.45%) |
Feb 24, 2020 | 41.55 | 41.92 | 41.11 | 41.61 | 38,942 | -1.58(-3.66%) |
Feb 21, 2020 | 43.14 | 43.40 | 43.11 | 43.19 | 6,400 | -0.07(-0.16%) |
Feb 20, 2020 | 43.15 | 43.30 | 43.00 | 43.26 | 15,729 | +0.09(+0.20%) |
Feb 19, 2020 | 43.30 | 43.32 | 43.15 | 43.17 | 39,340 | -0.12(-0.27%) |
Feb 18, 2020 | 43.26 | 43.36 | 43.17 | 43.29 | 15,030 | -0.25(-0.57%) |
Feb 14, 2020 | 43.44 | 43.62 | 43.39 | 43.54 | 5,300 | +0.10(+0.23%) |
Feb 13, 2020 | 43.22 | 43.51 | 43.22 | 43.44 | 7,375 | -0.02(-0.03%) |
Feb 12, 2020 | 43.37 | 43.45 | 43.21 | 43.45 | 58,359 | +0.48(+1.11%) |
Feb 11, 2020 | 42.85 | 43.09 | 42.85 | 42.98 | 6,011 | +0.34(+0.80%) |
Feb 10, 2020 | 42.59 | 42.69 | 42.51 | 42.64 | 11,291 | +0.36(+0.85%) |
Feb 07, 2020 | 42.53 | 42.66 | 42.28 | 42.28 | 5,700 | -0.45(-1.05%) |
Feb 06, 2020 | 42.96 | 43.00 | 42.73 | 42.73 | 27,084 | -0.22(-0.51%) |
Feb 05, 2020 | 42.88 | 43.00 | 42.73 | 42.95 | 8,815 | +0.15(+0.35%) |
Feb 04, 2020 | 42.65 | 42.87 | 42.49 | 42.80 | 313,890 | +0.87(+2.07%) |
Feb 03, 2020 | 42.04 | 42.33 | 41.93 | 41.93 | 25,400 | -0.55(-1.31%) |
Jan 31, 2020 | 42.73 | 42.73 | 42.39 | 42.48 | 19,600 | -0.12(-0.29%) |
Jan 30, 2020 | 42.32 | 42.69 | 42.32 | 42.61 | 191,727 | +0.07(+0.16%) |
Jan 29, 2020 | 42.57 | 42.67 | 42.47 | 42.54 | 4,503 | +0.06(+0.15%) |
Jan 28, 2020 | 42.35 | 42.49 | 42.28 | 42.48 | 20,728 | +0.18(+0.42%) |
Jan 27, 2020 | 42.36 | 42.45 | 42.30 | 42.30 | 14,676 | -0.70(-1.63%) |
Jan 24, 2020 | 43.37 | 43.39 | 42.97 | 43.00 | 30,900 | -0.21(-0.49%) |
Jan 23, 2020 | 43.18 | 43.25 | 43.00 | 43.21 | 19,901 | -0.14(-0.33%) |
Jan 22, 2020 | 43.48 | 43.50 | 43.33 | 43.35 | 32,514 | +0.23(+0.54%) |
Jan 21, 2020 | 42.96 | 43.24 | 42.96 | 43.12 | 11,463 | -0.34(-0.77%) |
Jan 17, 2020 | 43.41 | 43.49 | 43.40 | 43.45 | 8,200 | +0.11(+0.25%) |
Jan 16, 2020 | 43.20 | 43.35 | 43.17 | 43.35 | 49,219 | +0.19(+0.43%) |
Jan 15, 2020 | 43.22 | 43.37 | 43.16 | 43.16 | 124,533 | -0.29(-0.67%) |
Jan 14, 2020 | 43.18 | 43.51 | 43.18 | 43.45 | 82,095 | +0.34(+0.79%) |
Jan 13, 2020 | 43.06 | 43.18 | 43.00 | 43.11 | 10,919 | +0.05(+0.12%) |
Jan 10, 2020 | 43.21 | 43.23 | 42.99 | 43.06 | 6,800 | -0.26(-0.60%) |
Jan 09, 2020 | 43.35 | 43.35 | 43.20 | 43.32 | 59,503 | -0.19(-0.44%) |
Jan 08, 2020 | 43.49 | 43.73 | 43.36 | 43.51 | 127,942 | -0.21(-0.48%) |
Jan 07, 2020 | 43.82 | 43.86 | 43.60 | 43.72 | 15,789 | -0.33(-0.75%) |
Jan 06, 2020 | 43.63 | 44.05 | 43.62 | 44.05 | 4,210 | +0.21(+0.47%) |
Jan 03, 2020 | 43.99 | 44.12 | 43.63 | 43.84 | 16,500 | -0.67(-1.50%) |
Jan 02, 2020 | 44.50 | 44.57 | 44.30 | 44.51 | 14,214 | +0.14(+0.32%) |
Dec 31, 2019 | 44.21 | 44.48 | 44.12 | 44.37 | 8,900 | +0.32(+0.73%) |
Dec 30, 2019 | 44.16 | 44.23 | 44.05 | 44.05 | 36,149 | -0.13(-0.29%) |
Dec 27, 2019 | 44.26 | 44.28 | 44.10 | 44.18 | 6,900 | +0.36(+0.82%) |
Dec 26, 2019 | 43.72 | 43.89 | 43.70 | 43.82 | 10,196 | +0.22(+0.51%) |
Dec 24, 2019 | 43.85 | 43.85 | 43.56 | 43.60 | 3,300 | +0.30(+0.69%) |
Dec 23, 2019 | 43.33 | 43.34 | 43.16 | 43.30 | 11,805 | +0.18(+0.42%) |
Dec 20, 2019 | 43.18 | 43.30 | 43.10 | 43.12 | 8,700 | +0.04(+0.10%) |
Dec 19, 2019 | 43.29 | 43.29 | 43.00 | 43.08 | 23,756 | -0.33(-0.77%) |
Dec 18, 2019 | 43.30 | 43.41 | 43.12 | 43.41 | 19,829 | +0.00(+0.00%) |
Dec 17, 2019 | 43.40 | 43.61 | 43.05 | 43.41 | 65,936 | -1.29(-2.89%) |
Dec 16, 2019 | 44.76 | 44.79 | 44.56 | 44.70 | 137,342 | +0.17(+0.38%) |
Dec 13, 2019 | 44.62 | 44.67 | 44.11 | 44.53 | 109,100 | +2.11(+4.97%) |
Dec 12, 2019 | 42.21 | 42.42 | 41.95 | 42.42 | 12,344 | +0.13(+0.31%) |
Dec 11, 2019 | 42.10 | 42.30 | 41.86 | 42.29 | 37,006 | -0.07(-0.17%) |
Dec 10, 2019 | 42.33 | 42.43 | 42.24 | 42.36 | 79,262 | -0.08(-0.18%) |
Dec 09, 2019 | 42.41 | 42.49 | 42.37 | 42.44 | 68,866 | -0.04(-0.10%) |
Dec 06, 2019 | 42.51 | 42.51 | 42.35 | 42.48 | 6,700 | +0.27(+0.65%) |
Dec 05, 2019 | 42.12 | 42.20 | 42.03 | 42.20 | 25,748 | +0.25(+0.61%) |
Dec 04, 2019 | 41.56 | 41.95 | 41.56 | 41.95 | 12,142 | +0.61(+1.48%) |
Dec 03, 2019 | 40.95 | 41.35 | 40.95 | 41.34 | 5,618 | -0.06(-0.14%) |