Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 40.78 | 41.65 | 39.64 | 41.05 | 666,451 | -1.27(-2.99%) |
Feb 27, 2020 | 43.65 | 44.14 | 42.25 | 42.32 | 572,559 | -2.23(-5.01%) |
Feb 26, 2020 | 44.65 | 45.76 | 43.97 | 44.55 | 359,304 | -0.05(-0.11%) |
Feb 25, 2020 | 47.26 | 47.26 | 44.42 | 44.60 | 504,733 | -2.61(-5.53%) |
Feb 24, 2020 | 47.59 | 48.28 | 47.11 | 47.21 | 318,531 | -1.62(-3.33%) |
Feb 21, 2020 | 49.55 | 49.55 | 48.57 | 48.84 | 324,213 | -0.83(-1.67%) |
Feb 20, 2020 | 49.62 | 50.48 | 48.78 | 49.67 | 527,625 | -0.17(-0.33%) |
Feb 19, 2020 | 48.77 | 50.50 | 48.69 | 49.83 | 791,713 | +1.15(+2.35%) |
Feb 18, 2020 | 47.44 | 48.83 | 47.21 | 48.69 | 873,209 | +1.02(+2.14%) |
Feb 14, 2020 | 47.18 | 47.70 | 46.41 | 47.67 | 414,948 | +0.54(+1.14%) |
Feb 13, 2020 | 45.99 | 47.48 | 45.76 | 47.13 | 305,825 | +1.07(+2.32%) |
Feb 12, 2020 | 45.51 | 46.40 | 45.51 | 46.07 | 529,110 | +0.85(+1.88%) |
Feb 11, 2020 | 45.21 | 45.35 | 44.87 | 45.21 | 294,770 | +0.13(+0.28%) |
Feb 10, 2020 | 45.11 | 45.42 | 44.55 | 45.09 | 357,483 | +0.29(+0.66%) |
Feb 07, 2020 | 45.63 | 46.92 | 43.92 | 44.79 | 428,640 | -0.66(-1.44%) |
Feb 06, 2020 | 42.14 | 45.50 | 40.92 | 45.45 | 550,617 | +3.44(+8.20%) |
Feb 05, 2020 | 41.53 | 42.02 | 41.21 | 42.00 | 257,475 | +0.78(+1.90%) |
Feb 04, 2020 | 41.47 | 41.59 | 41.14 | 41.22 | 231,707 | +0.26(+0.65%) |
Feb 03, 2020 | 40.84 | 41.19 | 40.56 | 40.96 | 314,901 | +0.27(+0.67%) |
Jan 31, 2020 | 41.72 | 41.96 | 40.54 | 40.68 | 266,073 | -1.18(-2.83%) |
Jan 30, 2020 | 41.47 | 41.99 | 41.25 | 41.87 | 293,631 | +0.20(+0.47%) |
Jan 29, 2020 | 41.56 | 41.86 | 41.36 | 41.67 | 219,900 | +0.17(+0.40%) |
Jan 28, 2020 | 41.80 | 41.96 | 41.36 | 41.51 | 166,344 | -0.14(-0.33%) |
Jan 27, 2020 | 40.90 | 41.76 | 40.57 | 41.64 | 208,972 | +0.23(+0.57%) |
Jan 24, 2020 | 41.99 | 41.99 | 41.13 | 41.41 | 202,825 | -0.55(-1.31%) |
Jan 23, 2020 | 41.39 | 42.00 | 41.09 | 41.96 | 269,398 | +0.39(+0.94%) |
Jan 22, 2020 | 41.47 | 42.05 | 41.35 | 41.56 | 258,747 | +0.16(+0.38%) |
Jan 21, 2020 | 40.78 | 41.46 | 40.63 | 41.41 | 277,154 | +0.52(+1.27%) |
Jan 17, 2020 | 40.61 | 41.08 | 40.52 | 40.89 | 332,898 | +0.51(+1.26%) |
Jan 16, 2020 | 40.24 | 40.86 | 40.24 | 40.38 | 221,434 | +0.29(+0.73%) |
Jan 15, 2020 | 39.80 | 40.33 | 39.65 | 40.09 | 205,722 | +0.17(+0.42%) |
Jan 14, 2020 | 39.78 | 40.03 | 39.24 | 39.92 | 247,733 | +0.15(+0.37%) |
Jan 13, 2020 | 39.32 | 40.03 | 39.32 | 39.77 | 277,598 | +0.57(+1.45%) |
Jan 10, 2020 | 39.26 | 39.44 | 38.83 | 39.21 | 194,752 | -0.19(-0.47%) |
Jan 09, 2020 | 39.39 | 39.93 | 39.29 | 39.39 | 342,750 | +0.14(+0.35%) |
Jan 08, 2020 | 38.31 | 39.59 | 38.31 | 39.25 | 350,124 | +0.94(+2.45%) |
Jan 07, 2020 | 38.55 | 38.85 | 37.94 | 38.32 | 200,756 | -0.44(-1.14%) |
Jan 06, 2020 | 38.26 | 38.83 | 38.08 | 38.76 | 280,112 | +0.23(+0.58%) |
Jan 03, 2020 | 38.05 | 38.60 | 37.82 | 38.53 | 223,771 | +0.07(+0.18%) |
Jan 02, 2020 | 38.17 | 38.46 | 37.65 | 38.46 | 289,875 | +0.45(+1.18%) |
Dec 31, 2019 | 38.11 | 38.40 | 37.93 | 38.01 | 278,028 | -0.21(-0.54%) |
Dec 30, 2019 | 38.60 | 38.71 | 37.96 | 38.22 | 159,611 | -0.27(-0.71%) |
Dec 27, 2019 | 38.80 | 38.93 | 38.35 | 38.49 | 180,958 | -0.26(-0.68%) |
Dec 26, 2019 | 38.43 | 38.84 | 38.24 | 38.76 | 165,240 | +0.20(+0.51%) |
Dec 24, 2019 | 38.36 | 38.61 | 38.25 | 38.56 | 78,882 | +0.15(+0.38%) |
Dec 23, 2019 | 39.07 | 39.07 | 38.38 | 38.41 | 240,250 | -0.51(-1.31%) |
Dec 20, 2019 | 38.95 | 39.14 | 38.56 | 38.92 | 1,460,646 | +0.04(+0.10%) |
Dec 19, 2019 | 38.99 | 39.30 | 38.53 | 38.88 | 412,038 | -0.21(-0.53%) |
Dec 18, 2019 | 38.50 | 39.09 | 38.04 | 39.09 | 614,619 | +1.46(+3.88%) |
Dec 17, 2019 | 37.39 | 37.63 | 37.29 | 37.63 | 265,816 | +0.25(+0.68%) |
Dec 16, 2019 | 37.06 | 37.43 | 36.99 | 37.38 | 434,121 | +0.48(+1.30%) |
Dec 13, 2019 | 36.63 | 37.12 | 36.63 | 36.90 | 277,824 | +0.20(+0.53%) |
Dec 12, 2019 | 36.65 | 36.96 | 36.57 | 36.70 | 476,371 | -0.10(-0.27%) |
Dec 11, 2019 | 36.56 | 36.95 | 36.42 | 36.80 | 389,193 | +0.16(+0.43%) |
Dec 10, 2019 | 37.08 | 37.37 | 36.57 | 36.64 | 383,692 | -0.54(-1.45%) |
Dec 09, 2019 | 37.42 | 37.75 | 37.16 | 37.18 | 600,952 | -0.57(-1.50%) |
Dec 06, 2019 | 37.89 | 38.10 | 37.63 | 37.75 | 317,469 | +0.19(+0.49%) |
Dec 05, 2019 | 37.73 | 38.06 | 37.41 | 37.56 | 651,691 | -0.17(-0.44%) |
Dec 04, 2019 | 38.11 | 38.42 | 37.69 | 37.73 | 318,648 | -0.07(-0.18%) |
Dec 03, 2019 | 37.19 | 37.94 | 37.00 | 37.80 | 373,285 | +0.82(+2.22%) |