Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 37.88 | 38.92 | 36.75 | 37.71 | 2,643,341 | -1.05(-2.72%) |
Feb 27, 2020 | 40.35 | 40.88 | 38.72 | 38.76 | 1,416,264 | -2.34(-5.70%) |
Feb 26, 2020 | 43.22 | 43.78 | 40.89 | 41.10 | 1,118,802 | -1.95(-4.52%) |
Feb 25, 2020 | 44.18 | 44.28 | 42.77 | 43.05 | 724,639 | -0.97(-2.21%) |
Feb 24, 2020 | 43.53 | 44.73 | 43.13 | 44.02 | 1,245,228 | -1.04(-2.32%) |
Feb 21, 2020 | 44.77 | 45.27 | 44.44 | 45.06 | 906,083 | +0.01(+0.02%) |
Feb 20, 2020 | 44.46 | 45.16 | 44.21 | 45.06 | 593,731 | +0.50(+1.12%) |
Feb 19, 2020 | 44.52 | 45.07 | 44.25 | 44.56 | 954,989 | +0.06(+0.14%) |
Feb 18, 2020 | 44.72 | 44.90 | 44.13 | 44.49 | 749,271 | -0.38(-0.85%) |
Feb 14, 2020 | 45.22 | 45.33 | 44.83 | 44.88 | 444,190 | -0.33(-0.73%) |
Feb 13, 2020 | 45.31 | 45.35 | 44.84 | 45.21 | 457,501 | -0.37(-0.82%) |
Feb 12, 2020 | 45.93 | 46.08 | 44.87 | 45.58 | 785,724 | -0.17(-0.36%) |
Feb 11, 2020 | 46.56 | 46.94 | 45.71 | 45.75 | 904,559 | -0.73(-1.58%) |
Feb 10, 2020 | 46.11 | 46.58 | 45.89 | 46.48 | 967,658 | +0.33(+0.72%) |
Feb 07, 2020 | 45.10 | 46.41 | 44.87 | 46.15 | 744,332 | +1.03(+2.28%) |
Feb 06, 2020 | 44.90 | 45.75 | 44.62 | 45.12 | 1,343,619 | +0.65(+1.47%) |
Feb 05, 2020 | 42.53 | 45.90 | 41.92 | 44.47 | 2,965,922 | +0.59(+1.35%) |
Feb 04, 2020 | 42.65 | 44.11 | 42.50 | 43.88 | 1,253,305 | +1.73(+4.10%) |
Feb 03, 2020 | 40.69 | 42.53 | 40.57 | 42.15 | 752,637 | +1.81(+4.50%) |
Jan 31, 2020 | 41.42 | 41.68 | 40.25 | 40.34 | 774,724 | -1.10(-2.65%) |
Jan 30, 2020 | 40.54 | 41.48 | 40.15 | 41.43 | 779,913 | +0.62(+1.52%) |
Jan 29, 2020 | 42.07 | 42.33 | 40.77 | 40.81 | 748,199 | -1.12(-2.68%) |
Jan 28, 2020 | 41.94 | 42.11 | 41.44 | 41.94 | 520,542 | +0.12(+0.29%) |
Jan 27, 2020 | 41.49 | 41.85 | 41.09 | 41.82 | 886,438 | -0.41(-0.97%) |
Jan 24, 2020 | 42.36 | 42.54 | 41.83 | 42.23 | 870,375 | -0.06(-0.14%) |
Jan 23, 2020 | 42.19 | 42.41 | 41.63 | 42.29 | 686,753 | -0.08(-0.19%) |
Jan 22, 2020 | 42.70 | 43.32 | 42.29 | 42.37 | 899,950 | -0.24(-0.55%) |
Jan 21, 2020 | 42.79 | 43.51 | 42.56 | 42.60 | 1,454,386 | -0.39(-0.91%) |
Jan 17, 2020 | 42.68 | 43.40 | 42.18 | 42.99 | 1,072,113 | +0.11(+0.26%) |
Jan 16, 2020 | 42.25 | 43.03 | 42.15 | 42.88 | 625,253 | +0.83(+1.97%) |
Jan 15, 2020 | 41.03 | 42.43 | 40.95 | 42.05 | 930,565 | +0.99(+2.40%) |
Jan 14, 2020 | 40.74 | 41.26 | 39.80 | 41.07 | 1,212,564 | +0.17(+0.41%) |
Jan 13, 2020 | 42.19 | 42.29 | 40.53 | 40.90 | 757,228 | -1.37(-3.24%) |
Jan 10, 2020 | 43.21 | 43.21 | 42.03 | 42.27 | 735,042 | -0.89(-2.06%) |
Jan 09, 2020 | 43.66 | 43.74 | 42.27 | 43.16 | 1,137,589 | -0.60(-1.37%) |
Jan 08, 2020 | 43.37 | 44.22 | 43.11 | 43.76 | 644,051 | +0.62(+1.44%) |
Jan 07, 2020 | 43.02 | 43.55 | 42.79 | 43.14 | 845,498 | +0.35(+0.81%) |
Jan 06, 2020 | 42.15 | 43.58 | 42.04 | 42.79 | 576,251 | +0.43(+1.01%) |
Jan 03, 2020 | 41.79 | 42.74 | 41.42 | 42.37 | 462,426 | +0.03(+0.08%) |
Jan 02, 2020 | 43.94 | 43.96 | 41.70 | 42.33 | 729,017 | -1.46(-3.33%) |
Dec 31, 2019 | 43.60 | 44.15 | 43.54 | 43.79 | 707,516 | -0.02(-0.04%) |
Dec 30, 2019 | 44.22 | 44.71 | 43.65 | 43.81 | 1,027,507 | -0.56(-1.26%) |
Dec 27, 2019 | 44.42 | 44.60 | 44.12 | 44.36 | 320,097 | +0.00(+0.00%) |
Dec 26, 2019 | 44.71 | 44.96 | 44.22 | 44.36 | 219,386 | -0.11(-0.25%) |
Dec 24, 2019 | 44.20 | 44.60 | 43.99 | 44.48 | 182,814 | +0.24(+0.55%) |
Dec 23, 2019 | 44.58 | 44.68 | 44.08 | 44.23 | 401,339 | -0.29(-0.65%) |
Dec 20, 2019 | 44.23 | 45.16 | 43.98 | 44.52 | 1,584,773 | +0.81(+1.86%) |
Dec 19, 2019 | 43.16 | 44.09 | 43.16 | 43.71 | 400,878 | +0.71(+1.66%) |
Dec 18, 2019 | 43.23 | 43.25 | 42.65 | 42.99 | 658,223 | -0.31(-0.72%) |
Dec 17, 2019 | 43.73 | 44.16 | 43.27 | 43.31 | 427,783 | -0.55(-1.25%) |
Dec 16, 2019 | 43.97 | 44.60 | 43.81 | 43.86 | 668,855 | +0.15(+0.34%) |
Dec 13, 2019 | 43.96 | 44.28 | 43.30 | 43.71 | 606,934 | -0.48(-1.09%) |
Dec 12, 2019 | 43.81 | 44.47 | 43.81 | 44.19 | 452,094 | +0.43(+0.98%) |
Dec 11, 2019 | 44.08 | 44.18 | 43.61 | 43.76 | 566,295 | -0.32(-0.73%) |
Dec 10, 2019 | 44.52 | 44.87 | 43.75 | 44.08 | 840,394 | -0.74(-1.65%) |
Dec 09, 2019 | 45.07 | 45.31 | 44.29 | 44.83 | 835,442 | -0.60(-1.32%) |
Dec 06, 2019 | 45.33 | 46.24 | 44.83 | 45.43 | 1,266,740 | +0.32(+0.72%) |
Dec 05, 2019 | 44.37 | 45.20 | 44.12 | 45.10 | 1,129,776 | +0.84(+1.89%) |
Dec 04, 2019 | 44.08 | 44.47 | 43.84 | 44.27 | 1,050,985 | +0.24(+0.53%) |
Dec 03, 2019 | 43.21 | 44.03 | 42.49 | 44.03 | 1,201,125 | +0.51(+1.18%) |