Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 38.58 | 40.12 | 38.31 | 39.48 | 3,008,900 | -0.69(-1.72%) |
Feb 27, 2020 | 41.70 | 42.31 | 40.07 | 40.17 | 1,842,191 | -2.56(-5.99%) |
Feb 26, 2020 | 43.16 | 44.20 | 42.48 | 42.73 | 919,844 | -0.11(-0.26%) |
Feb 25, 2020 | 44.57 | 44.96 | 42.75 | 42.84 | 915,862 | -1.43(-3.23%) |
Feb 24, 2020 | 43.56 | 44.68 | 43.46 | 44.27 | 1,001,620 | -1.12(-2.47%) |
Feb 21, 2020 | 45.90 | 46.13 | 45.12 | 45.39 | 815,800 | -0.74(-1.60%) |
Feb 20, 2020 | 45.57 | 46.67 | 45.56 | 46.13 | 1,085,308 | +0.16(+0.35%) |
Feb 19, 2020 | 45.61 | 46.20 | 45.52 | 45.97 | 1,024,529 | +0.35(+0.77%) |
Feb 18, 2020 | 45.09 | 45.80 | 45.05 | 45.62 | 1,087,539 | +0.26(+0.57%) |
Feb 14, 2020 | 44.64 | 45.82 | 44.22 | 45.36 | 1,512,800 | +0.46(+1.02%) |
Feb 13, 2020 | 44.00 | 44.99 | 42.00 | 44.90 | 1,971,013 | +0.79(+1.79%) |
Feb 12, 2020 | 44.07 | 44.26 | 43.64 | 44.11 | 1,135,265 | +0.32(+0.73%) |
Feb 11, 2020 | 44.16 | 44.51 | 42.84 | 43.79 | 967,654 | -0.04(-0.09%) |
Feb 10, 2020 | 43.17 | 43.88 | 42.81 | 43.83 | 757,103 | +0.44(+1.01%) |
Feb 07, 2020 | 44.47 | 44.55 | 43.24 | 43.39 | 811,100 | -1.16(-2.60%) |
Feb 06, 2020 | 45.28 | 45.56 | 44.52 | 44.55 | 840,203 | -0.46(-1.01%) |
Feb 05, 2020 | 44.94 | 45.11 | 44.38 | 45.01 | 729,853 | +0.70(+1.57%) |
Feb 04, 2020 | 44.25 | 44.64 | 43.89 | 44.31 | 683,855 | +0.80(+1.84%) |
Feb 03, 2020 | 42.90 | 43.73 | 42.90 | 43.51 | 957,784 | +0.99(+2.33%) |
Jan 31, 2020 | 43.31 | 43.49 | 42.32 | 42.52 | 1,016,300 | -0.91(-2.10%) |
Jan 30, 2020 | 42.91 | 43.49 | 42.62 | 43.43 | 743,332 | +0.01(+0.02%) |
Jan 29, 2020 | 43.61 | 43.86 | 43.41 | 43.42 | 712,230 | +0.05(+0.12%) |
Jan 28, 2020 | 43.47 | 43.87 | 43.14 | 43.37 | 669,853 | +0.32(+0.74%) |
Jan 27, 2020 | 43.18 | 43.46 | 42.74 | 43.05 | 1,083,567 | -1.03(-2.34%) |
Jan 24, 2020 | 44.55 | 44.73 | 43.90 | 44.08 | 764,800 | -0.31(-0.70%) |
Jan 23, 2020 | 44.09 | 44.46 | 43.74 | 44.39 | 1,187,842 | +0.15(+0.34%) |
Jan 22, 2020 | 44.40 | 44.54 | 44.15 | 44.24 | 1,112,633 | +0.06(+0.14%) |
Jan 21, 2020 | 43.82 | 44.40 | 43.82 | 44.18 | 976,805 | +0.04(+0.09%) |
Jan 17, 2020 | 44.04 | 44.22 | 43.87 | 44.14 | 948,600 | +0.21(+0.48%) |
Jan 16, 2020 | 42.97 | 44.01 | 42.80 | 43.93 | 1,466,958 | +1.28(+3.00%) |
Jan 15, 2020 | 42.73 | 43.23 | 42.34 | 42.65 | 1,177,591 | -0.07(-0.16%) |
Jan 14, 2020 | 42.60 | 42.98 | 42.38 | 42.72 | 714,576 | -0.05(-0.12%) |
Jan 13, 2020 | 42.29 | 42.78 | 42.15 | 42.77 | 624,437 | +0.67(+1.59%) |
Jan 10, 2020 | 42.50 | 42.68 | 41.98 | 42.10 | 735,900 | -0.25(-0.59%) |
Jan 09, 2020 | 41.63 | 42.59 | 41.32 | 42.35 | 1,191,682 | +1.03(+2.49%) |
Jan 08, 2020 | 41.25 | 41.55 | 41.08 | 41.32 | 1,050,505 | +0.17(+0.41%) |
Jan 07, 2020 | 41.35 | 41.51 | 40.88 | 41.15 | 1,040,628 | -0.16(-0.38%) |
Jan 06, 2020 | 41.02 | 41.45 | 40.93 | 41.30 | 775,903 | -0.20(-0.49%) |
Jan 03, 2020 | 41.39 | 41.67 | 41.27 | 41.51 | 447,700 | -0.43(-1.01%) |
Jan 02, 2020 | 41.77 | 42.26 | 41.30 | 41.94 | 626,137 | +0.25(+0.59%) |
Dec 31, 2019 | 41.65 | 41.91 | 41.53 | 41.69 | 851,900 | +0.01(+0.02%) |
Dec 30, 2019 | 41.86 | 41.99 | 41.50 | 41.68 | 728,344 | -0.29(-0.69%) |
Dec 27, 2019 | 42.34 | 42.45 | 41.74 | 41.97 | 694,900 | -0.29(-0.69%) |
Dec 26, 2019 | 42.34 | 42.75 | 42.15 | 42.26 | 728,589 | -0.04(-0.09%) |
Dec 24, 2019 | 42.35 | 42.50 | 42.20 | 42.30 | 690,600 | -0.01(-0.01%) |
Dec 23, 2019 | 42.10 | 42.46 | 41.82 | 42.30 | 987,058 | +0.31(+0.75%) |
Dec 20, 2019 | 41.45 | 42.00 | 40.98 | 41.99 | 3,202,300 | +1.05(+2.56%) |
Dec 19, 2019 | 39.80 | 40.96 | 39.71 | 40.94 | 1,266,703 | +1.02(+2.56%) |
Dec 18, 2019 | 40.13 | 40.18 | 39.51 | 39.92 | 1,020,554 | -0.23(-0.57%) |
Dec 17, 2019 | 40.45 | 40.50 | 39.99 | 40.15 | 577,014 | -0.26(-0.64%) |
Dec 16, 2019 | 40.52 | 40.92 | 40.21 | 40.41 | 746,631 | +0.06(+0.15%) |
Dec 13, 2019 | 40.46 | 40.71 | 40.01 | 40.35 | 618,700 | -0.11(-0.27%) |
Dec 12, 2019 | 39.69 | 40.51 | 39.60 | 40.46 | 755,204 | +0.84(+2.12%) |
Dec 11, 2019 | 39.94 | 40.10 | 39.47 | 39.62 | 708,102 | -0.33(-0.83%) |
Dec 10, 2019 | 40.57 | 40.58 | 39.88 | 39.95 | 696,534 | -0.68(-1.67%) |
Dec 09, 2019 | 40.31 | 40.77 | 40.10 | 40.63 | 800,645 | +0.24(+0.59%) |
Dec 06, 2019 | 40.37 | 40.86 | 40.30 | 40.39 | 661,400 | +0.39(+0.98%) |
Dec 05, 2019 | 40.19 | 40.34 | 39.74 | 40.00 | 814,686 | -0.05(-0.12%) |
Dec 04, 2019 | 39.79 | 40.67 | 39.55 | 40.05 | 918,430 | +0.41(+1.03%) |
Dec 03, 2019 | 39.90 | 40.01 | 39.48 | 39.64 | 764,665 | -0.76(-1.87%) |