Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 41.11 | 41.82 | 39.66 | 41.72 | 2,422,341 | -0.08(-0.18%) |
Feb 27, 2020 | 43.26 | 43.59 | 41.80 | 41.80 | 1,076,164 | -1.74(-3.99%) |
Feb 26, 2020 | 43.24 | 44.47 | 42.62 | 43.53 | 2,357,206 | -3.74(-7.90%) |
Feb 25, 2020 | 47.61 | 48.06 | 47.13 | 47.27 | 857,096 | -0.23(-0.48%) |
Feb 24, 2020 | 46.79 | 47.67 | 46.61 | 47.50 | 935,558 | +0.45(+0.95%) |
Feb 21, 2020 | 46.72 | 47.40 | 46.62 | 47.05 | 683,300 | +0.39(+0.83%) |
Feb 20, 2020 | 46.15 | 46.67 | 45.80 | 46.66 | 689,281 | +0.51(+1.11%) |
Feb 19, 2020 | 46.10 | 46.43 | 45.99 | 46.15 | 928,205 | +0.06(+0.13%) |
Feb 18, 2020 | 45.36 | 46.17 | 45.23 | 46.09 | 1,074,329 | +0.86(+1.91%) |
Feb 14, 2020 | 45.10 | 45.34 | 44.96 | 45.23 | 362,791 | +0.24(+0.54%) |
Feb 13, 2020 | 44.24 | 45.00 | 44.24 | 44.99 | 501,741 | +0.70(+1.57%) |
Feb 12, 2020 | 44.30 | 44.47 | 43.78 | 44.29 | 419,941 | -0.12(-0.26%) |
Feb 11, 2020 | 44.46 | 44.75 | 44.26 | 44.41 | 546,695 | +0.01(+0.02%) |
Feb 10, 2020 | 44.20 | 44.47 | 44.00 | 44.40 | 364,486 | +0.21(+0.48%) |
Feb 07, 2020 | 44.52 | 44.61 | 44.10 | 44.19 | 339,208 | -0.24(-0.53%) |
Feb 06, 2020 | 44.51 | 44.83 | 44.39 | 44.42 | 293,500 | -0.08(-0.17%) |
Feb 05, 2020 | 44.60 | 44.96 | 44.43 | 44.50 | 409,735 | -0.10(-0.23%) |
Feb 04, 2020 | 44.92 | 44.92 | 44.51 | 44.60 | 538,794 | -0.37(-0.82%) |
Feb 03, 2020 | 44.81 | 45.11 | 44.69 | 44.97 | 552,676 | +0.25(+0.56%) |
Jan 31, 2020 | 45.13 | 45.21 | 44.49 | 44.72 | 723,081 | -0.46(-1.02%) |
Jan 30, 2020 | 44.96 | 45.28 | 44.86 | 45.18 | 630,710 | +0.18(+0.41%) |
Jan 29, 2020 | 44.80 | 45.08 | 44.63 | 44.99 | 469,756 | +0.21(+0.47%) |
Jan 28, 2020 | 44.15 | 44.95 | 44.15 | 44.78 | 756,744 | +0.67(+1.52%) |
Jan 27, 2020 | 43.77 | 44.31 | 43.58 | 44.11 | 485,687 | +0.28(+0.63%) |
Jan 24, 2020 | 43.35 | 43.96 | 43.30 | 43.84 | 600,999 | +0.43(+0.99%) |
Jan 23, 2020 | 43.03 | 43.41 | 42.98 | 43.41 | 430,636 | +0.33(+0.76%) |
Jan 22, 2020 | 43.36 | 43.50 | 43.07 | 43.08 | 269,827 | -0.15(-0.35%) |
Jan 21, 2020 | 43.02 | 43.35 | 42.86 | 43.23 | 485,369 | +0.26(+0.61%) |
Jan 17, 2020 | 42.83 | 43.00 | 42.70 | 42.97 | 329,204 | +0.20(+0.47%) |
Jan 16, 2020 | 42.25 | 42.90 | 42.19 | 42.77 | 625,258 | -0.08(-0.18%) |
Jan 15, 2020 | 42.77 | 43.03 | 42.64 | 42.84 | 542,225 | +0.20(+0.47%) |
Jan 14, 2020 | 42.68 | 42.80 | 42.34 | 42.64 | 301,447 | +0.03(+0.06%) |
Jan 13, 2020 | 42.39 | 42.69 | 42.39 | 42.62 | 455,429 | +0.21(+0.49%) |
Jan 10, 2020 | 42.59 | 42.84 | 42.37 | 42.41 | 403,286 | -0.20(-0.47%) |
Jan 09, 2020 | 42.16 | 42.66 | 42.16 | 42.61 | 472,694 | +0.35(+0.83%) |
Jan 08, 2020 | 42.35 | 42.61 | 42.20 | 42.26 | 672,631 | -0.20(-0.47%) |
Jan 07, 2020 | 42.55 | 42.57 | 42.16 | 42.46 | 340,553 | -0.11(-0.26%) |
Jan 06, 2020 | 42.82 | 43.03 | 42.57 | 42.57 | 649,580 | -0.20(-0.47%) |
Jan 03, 2020 | 42.69 | 42.90 | 42.42 | 42.77 | 397,212 | +0.11(+0.26%) |
Jan 02, 2020 | 42.98 | 43.01 | 42.45 | 42.66 | 611,688 | -0.29(-0.68%) |
Dec 31, 2019 | 42.69 | 42.95 | 42.63 | 42.95 | 377,441 | +0.23(+0.53%) |
Dec 30, 2019 | 42.79 | 42.86 | 42.59 | 42.73 | 348,777 | -0.04(-0.10%) |
Dec 27, 2019 | 42.52 | 42.81 | 42.46 | 42.77 | 365,411 | +0.31(+0.73%) |
Dec 26, 2019 | 42.53 | 42.58 | 42.25 | 42.46 | 459,032 | -0.06(-0.14%) |
Dec 24, 2019 | 43.14 | 43.14 | 42.46 | 42.52 | 221,414 | -0.62(-1.44%) |
Dec 23, 2019 | 43.49 | 43.49 | 42.84 | 43.14 | 577,762 | -0.35(-0.81%) |
Dec 20, 2019 | 42.95 | 43.71 | 42.89 | 43.49 | 804,072 | +0.57(+1.33%) |
Dec 19, 2019 | 42.99 | 43.11 | 42.63 | 42.92 | 364,255 | -0.17(-0.39%) |
Dec 18, 2019 | 42.73 | 43.16 | 42.45 | 43.09 | 412,931 | +0.50(+1.16%) |
Dec 17, 2019 | 42.10 | 42.73 | 42.05 | 42.59 | 633,891 | +0.58(+1.38%) |
Dec 16, 2019 | 41.48 | 42.03 | 41.33 | 42.01 | 506,883 | +0.56(+1.36%) |
Dec 13, 2019 | 41.01 | 41.52 | 40.91 | 41.45 | 469,389 | +0.38(+0.92%) |
Dec 12, 2019 | 40.80 | 41.12 | 40.70 | 41.07 | 392,268 | +0.16(+0.39%) |
Dec 11, 2019 | 40.80 | 41.01 | 40.72 | 40.91 | 627,258 | +0.17(+0.41%) |
Dec 10, 2019 | 40.49 | 40.80 | 40.43 | 40.75 | 404,362 | +0.22(+0.55%) |
Dec 09, 2019 | 40.69 | 40.75 | 40.44 | 40.52 | 253,689 | -0.15(-0.37%) |
Dec 06, 2019 | 40.78 | 40.88 | 40.58 | 40.67 | 282,312 | -0.14(-0.35%) |
Dec 05, 2019 | 40.70 | 40.82 | 40.46 | 40.81 | 318,163 | -0.01(-0.02%) |
Dec 04, 2019 | 40.23 | 40.85 | 40.23 | 40.82 | 541,436 | +0.46(+1.13%) |
Dec 03, 2019 | 40.12 | 40.41 | 40.06 | 40.36 | 354,588 | +0.35(+0.87%) |