Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 39.02 | 39.78 | 38.63 | 39.67 | 608,455 | -0.83(-2.04%) |
Feb 27, 2020 | 41.64 | 41.83 | 40.49 | 40.49 | 430,199 | -1.55(-3.68%) |
Feb 26, 2020 | 42.37 | 42.66 | 42.02 | 42.04 | 374,502 | -0.25(-0.60%) |
Feb 25, 2020 | 43.43 | 43.48 | 42.22 | 42.29 | 631,771 | -1.03(-2.39%) |
Feb 24, 2020 | 43.43 | 43.71 | 43.32 | 43.32 | 468,240 | -1.26(-2.82%) |
Feb 21, 2020 | 44.59 | 44.76 | 44.55 | 44.58 | 245,362 | -0.05(-0.12%) |
Feb 20, 2020 | 44.63 | 44.78 | 44.48 | 44.64 | 232,040 | -0.16(-0.36%) |
Feb 19, 2020 | 44.86 | 44.87 | 44.77 | 44.80 | 213,228 | +0.00(+0.00%) |
Feb 18, 2020 | 44.66 | 44.81 | 44.64 | 44.80 | 227,395 | +0.10(+0.22%) |
Feb 14, 2020 | 44.56 | 44.73 | 44.53 | 44.70 | 129,636 | +0.31(+0.71%) |
Feb 13, 2020 | 44.23 | 44.41 | 44.20 | 44.39 | 527,153 | -0.03(-0.06%) |
Feb 12, 2020 | 44.46 | 44.46 | 44.34 | 44.41 | 304,102 | +0.00(+0.00%) |
Feb 11, 2020 | 44.27 | 44.47 | 44.27 | 44.41 | 671,125 | +0.33(+0.75%) |
Feb 10, 2020 | 43.98 | 44.11 | 43.92 | 44.08 | 162,239 | +0.05(+0.12%) |
Feb 07, 2020 | 44.18 | 44.23 | 43.99 | 44.03 | 333,604 | -0.26(-0.59%) |
Feb 06, 2020 | 44.36 | 44.41 | 44.26 | 44.29 | 520,768 | -0.03(-0.06%) |
Feb 05, 2020 | 44.23 | 44.38 | 44.22 | 44.31 | 149,370 | +0.26(+0.59%) |
Feb 04, 2020 | 44.12 | 44.22 | 43.97 | 44.05 | 452,551 | +0.29(+0.66%) |
Feb 03, 2020 | 43.78 | 43.85 | 43.70 | 43.77 | 225,145 | +0.18(+0.41%) |
Jan 31, 2020 | 43.84 | 43.84 | 43.46 | 43.59 | 483,603 | -0.40(-0.92%) |
Jan 30, 2020 | 43.68 | 44.03 | 43.59 | 43.99 | 259,597 | +0.01(+0.02%) |
Jan 29, 2020 | 43.97 | 44.02 | 43.84 | 43.98 | 669,027 | +0.04(+0.08%) |
Jan 28, 2020 | 43.72 | 43.95 | 43.72 | 43.94 | 174,975 | +0.50(+1.16%) |
Jan 27, 2020 | 43.50 | 43.64 | 43.37 | 43.44 | 260,882 | -0.60(-1.37%) |
Jan 24, 2020 | 44.13 | 44.21 | 43.89 | 44.04 | 321,364 | -0.08(-0.18%) |
Jan 23, 2020 | 43.85 | 44.12 | 43.82 | 44.12 | 187,093 | +0.13(+0.29%) |
Jan 22, 2020 | 44.03 | 44.12 | 43.95 | 44.00 | 238,640 | +0.06(+0.14%) |
Jan 21, 2020 | 43.97 | 44.03 | 43.84 | 43.94 | 276,532 | -0.27(-0.61%) |
Jan 17, 2020 | 44.08 | 44.21 | 43.98 | 44.21 | 354,969 | +0.15(+0.35%) |
Jan 16, 2020 | 43.96 | 44.06 | 43.93 | 44.05 | 323,595 | +0.22(+0.49%) |
Jan 15, 2020 | 43.51 | 43.84 | 43.51 | 43.84 | 372,000 | +0.33(+0.76%) |
Jan 14, 2020 | 43.42 | 43.53 | 43.35 | 43.50 | 189,590 | +0.10(+0.23%) |
Jan 13, 2020 | 43.16 | 43.41 | 43.11 | 43.41 | 167,847 | +0.30(+0.69%) |
Jan 10, 2020 | 43.09 | 43.23 | 43.06 | 43.11 | 170,808 | +0.10(+0.23%) |
Jan 09, 2020 | 42.90 | 43.01 | 42.79 | 43.01 | 172,309 | +0.07(+0.17%) |
Jan 08, 2020 | 42.83 | 43.03 | 42.70 | 42.94 | 182,888 | +0.20(+0.46%) |
Jan 07, 2020 | 42.77 | 42.77 | 42.61 | 42.74 | 196,079 | -0.11(-0.25%) |
Jan 06, 2020 | 42.70 | 42.91 | 42.68 | 42.85 | 245,852 | +0.14(+0.34%) |
Jan 03, 2020 | 42.61 | 42.88 | 42.61 | 42.70 | 347,180 | -0.27(-0.63%) |
Jan 02, 2020 | 43.22 | 43.22 | 42.82 | 42.97 | 232,457 | -0.08(-0.19%) |
Dec 31, 2019 | 42.90 | 43.10 | 42.89 | 43.06 | 310,904 | +0.12(+0.27%) |
Dec 30, 2019 | 43.06 | 43.29 | 42.94 | 42.94 | 96,885 | -0.27(-0.62%) |
Dec 27, 2019 | 43.28 | 43.32 | 43.20 | 43.21 | 211,646 | +0.08(+0.19%) |
Dec 26, 2019 | 43.01 | 43.15 | 43.00 | 43.13 | 383,124 | +0.12(+0.27%) |
Dec 24, 2019 | 42.95 | 43.01 | 42.85 | 43.01 | 509,753 | +0.07(+0.17%) |
Dec 23, 2019 | 43.15 | 43.15 | 42.87 | 42.94 | 441,203 | -0.17(-0.40%) |
Dec 20, 2019 | 42.88 | 43.11 | 42.76 | 43.11 | 390,243 | +0.27(+0.63%) |
Dec 19, 2019 | 42.77 | 42.84 | 42.69 | 42.84 | 152,675 | +0.01(+0.02%) |
Dec 18, 2019 | 42.75 | 42.85 | 42.70 | 42.83 | 256,594 | +0.04(+0.08%) |
Dec 17, 2019 | 42.72 | 42.86 | 42.64 | 42.79 | 598,614 | +0.18(+0.42%) |
Dec 16, 2019 | 42.44 | 42.61 | 42.36 | 42.61 | 307,502 | +0.43(+1.03%) |
Dec 13, 2019 | 42.06 | 42.19 | 41.94 | 42.18 | 188,583 | +0.25(+0.59%) |
Dec 12, 2019 | 41.87 | 42.10 | 41.83 | 41.94 | 197,847 | +0.04(+0.08%) |
Dec 11, 2019 | 41.71 | 41.95 | 41.55 | 41.90 | 274,989 | +0.40(+0.96%) |
Dec 10, 2019 | 41.40 | 41.63 | 41.37 | 41.50 | 392,936 | +0.16(+0.38%) |
Dec 09, 2019 | 41.36 | 41.51 | 41.27 | 41.34 | 160,619 | -0.12(-0.30%) |
Dec 06, 2019 | 41.41 | 41.50 | 41.41 | 41.47 | 208,720 | +0.22(+0.54%) |
Dec 05, 2019 | 41.17 | 41.29 | 41.12 | 41.25 | 179,881 | -0.02(-0.04%) |
Dec 04, 2019 | 41.06 | 41.26 | 41.03 | 41.26 | 1,545,519 | +0.24(+0.58%) |
Dec 03, 2019 | 40.81 | 41.02 | 40.70 | 41.02 | 226,045 | +0.04(+0.11%) |