Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 38.23 | 39.73 | 38.18 | 39.71 | 371,200 | +0.23(+0.58%) |
Feb 27, 2020 | 38.65 | 40.30 | 38.65 | 39.48 | 408,064 | -0.37(-0.93%) |
Feb 26, 2020 | 39.24 | 40.08 | 39.24 | 39.85 | 267,767 | +1.00(+2.57%) |
Feb 25, 2020 | 38.98 | 39.66 | 38.80 | 38.85 | 269,067 | -0.33(-0.84%) |
Feb 24, 2020 | 38.28 | 40.01 | 38.28 | 39.18 | 207,562 | -1.65(-4.04%) |
Feb 21, 2020 | 41.14 | 41.14 | 40.56 | 40.83 | 218,300 | +0.07(+0.17%) |
Feb 20, 2020 | 40.35 | 41.20 | 40.35 | 40.76 | 195,875 | -0.42(-1.02%) |
Feb 19, 2020 | 41.49 | 41.49 | 40.55 | 41.18 | 158,219 | +0.16(+0.40%) |
Feb 18, 2020 | 41.72 | 41.72 | 40.43 | 41.02 | 161,595 | -0.45(-1.10%) |
Feb 14, 2020 | 41.40 | 41.58 | 41.23 | 41.47 | 247,100 | +0.09(+0.22%) |
Feb 13, 2020 | 41.92 | 41.92 | 40.70 | 41.38 | 224,507 | -0.65(-1.55%) |
Feb 12, 2020 | 41.78 | 42.73 | 41.77 | 42.03 | 146,341 | +0.39(+0.94%) |
Feb 11, 2020 | 40.67 | 42.00 | 40.67 | 41.64 | 132,942 | +0.68(+1.66%) |
Feb 10, 2020 | 40.08 | 40.97 | 40.08 | 40.96 | 118,106 | +0.05(+0.12%) |
Feb 07, 2020 | 40.33 | 41.73 | 40.33 | 40.91 | 156,700 | -0.76(-1.81%) |
Feb 06, 2020 | 41.42 | 41.80 | 41.12 | 41.66 | 176,609 | +0.49(+1.20%) |
Feb 05, 2020 | 41.48 | 41.48 | 40.95 | 41.17 | 149,389 | -0.19(-0.46%) |
Feb 04, 2020 | 41.01 | 41.84 | 41.01 | 41.36 | 232,377 | +0.63(+1.55%) |
Feb 03, 2020 | 40.38 | 40.88 | 39.80 | 40.73 | 176,118 | +1.02(+2.57%) |
Jan 31, 2020 | 40.00 | 40.31 | 39.46 | 39.71 | 174,500 | -1.35(-3.29%) |
Jan 30, 2020 | 39.86 | 41.06 | 39.86 | 41.06 | 242,628 | -0.57(-1.37%) |
Jan 29, 2020 | 41.57 | 41.70 | 41.46 | 41.63 | 220,715 | +0.42(+1.02%) |
Jan 28, 2020 | 41.21 | 41.25 | 40.74 | 41.21 | 265,412 | +0.27(+0.66%) |
Jan 27, 2020 | 40.67 | 41.22 | 40.35 | 40.94 | 334,875 | -1.41(-3.34%) |
Jan 24, 2020 | 42.18 | 42.95 | 42.10 | 42.35 | 325,000 | -0.13(-0.30%) |
Jan 23, 2020 | 42.15 | 42.81 | 42.14 | 42.48 | 147,047 | -0.10(-0.23%) |
Jan 22, 2020 | 42.95 | 42.95 | 42.46 | 42.58 | 189,398 | +0.31(+0.73%) |
Jan 21, 2020 | 42.68 | 42.68 | 41.70 | 42.27 | 217,375 | -2.48(-5.54%) |
Jan 17, 2020 | 43.84 | 44.76 | 43.84 | 44.75 | 190,100 | -0.48(-1.06%) |
Jan 16, 2020 | 44.60 | 45.23 | 44.60 | 45.23 | 125,119 | +0.45(+1.00%) |
Jan 15, 2020 | 44.64 | 44.85 | 44.57 | 44.78 | 135,895 | -0.28(-0.62%) |
Jan 14, 2020 | 44.95 | 45.13 | 44.85 | 45.06 | 144,929 | +0.17(+0.37%) |
Jan 13, 2020 | 44.03 | 44.96 | 44.03 | 44.89 | 186,541 | +0.40(+0.91%) |
Jan 10, 2020 | 44.46 | 44.55 | 44.04 | 44.49 | 255,700 | +0.24(+0.54%) |
Jan 09, 2020 | 43.99 | 44.25 | 43.88 | 44.25 | 172,781 | +0.64(+1.47%) |
Jan 08, 2020 | 43.86 | 43.87 | 43.18 | 43.61 | 150,901 | -0.28(-0.64%) |
Jan 07, 2020 | 43.28 | 44.21 | 43.28 | 43.89 | 254,344 | +0.39(+0.90%) |
Jan 06, 2020 | 43.43 | 43.50 | 43.20 | 43.50 | 156,573 | -0.16(-0.36%) |
Jan 03, 2020 | 43.17 | 43.97 | 43.17 | 43.66 | 117,400 | -0.17(-0.40%) |
Jan 02, 2020 | 43.11 | 44.02 | 43.11 | 43.83 | 173,112 | +1.74(+4.13%) |
Dec 31, 2019 | 42.50 | 42.50 | 41.96 | 42.09 | 115,900 | +0.04(+0.10%) |
Dec 30, 2019 | 41.75 | 42.69 | 41.75 | 42.05 | 189,654 | +0.50(+1.20%) |
Dec 27, 2019 | 41.00 | 41.91 | 41.00 | 41.55 | 159,700 | +0.43(+1.05%) |
Dec 26, 2019 | 40.16 | 41.57 | 40.16 | 41.12 | 128,053 | +0.19(+0.46%) |
Dec 24, 2019 | 40.12 | 40.95 | 40.12 | 40.93 | 127,600 | +0.07(+0.17%) |
Dec 23, 2019 | 40.95 | 41.15 | 40.46 | 40.86 | 310,355 | -0.37(-0.90%) |
Dec 20, 2019 | 41.42 | 41.42 | 41.10 | 41.23 | 220,900 | -0.09(-0.22%) |
Dec 19, 2019 | 41.60 | 41.60 | 41.05 | 41.32 | 187,730 | -0.57(-1.36%) |
Dec 18, 2019 | 42.06 | 42.06 | 41.86 | 41.89 | 171,310 | -0.26(-0.62%) |
Dec 17, 2019 | 42.10 | 42.21 | 41.88 | 42.15 | 159,990 | +0.21(+0.50%) |
Dec 16, 2019 | 42.08 | 42.08 | 41.34 | 41.94 | 156,516 | -0.10(-0.24%) |
Dec 13, 2019 | 42.24 | 42.65 | 41.67 | 42.04 | 104,300 | +0.70(+1.69%) |
Dec 12, 2019 | 41.13 | 41.64 | 40.24 | 41.34 | 195,498 | +1.26(+3.14%) |
Dec 11, 2019 | 39.18 | 40.15 | 39.18 | 40.08 | 308,418 | +0.48(+1.21%) |
Dec 10, 2019 | 39.66 | 39.72 | 39.47 | 39.60 | 181,603 | +0.05(+0.11%) |
Dec 09, 2019 | 39.75 | 39.80 | 39.41 | 39.55 | 160,776 | -0.38(-0.96%) |
Dec 06, 2019 | 39.22 | 40.06 | 39.22 | 39.94 | 138,800 | +0.17(+0.43%) |
Dec 05, 2019 | 39.97 | 39.97 | 39.64 | 39.77 | 125,067 | -0.38(-0.95%) |
Dec 04, 2019 | 40.20 | 40.20 | 40.01 | 40.15 | 112,191 | +0.22(+0.55%) |
Dec 03, 2019 | 39.85 | 40.52 | 39.61 | 39.93 | 156,238 | -0.15(-0.37%) |