Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 40.81 | 41.68 | 39.67 | 41.08 | 665,963 | -1.27(-2.99%) |
Feb 27, 2020 | 43.68 | 44.17 | 42.28 | 42.35 | 572,140 | -2.23(-5.01%) |
Feb 26, 2020 | 44.68 | 45.80 | 44.00 | 44.58 | 359,042 | -0.05(-0.11%) |
Feb 25, 2020 | 47.29 | 47.29 | 44.46 | 44.63 | 504,364 | -2.62(-5.53%) |
Feb 24, 2020 | 47.63 | 48.31 | 47.15 | 47.25 | 318,298 | -1.63(-3.33%) |
Feb 21, 2020 | 49.59 | 49.59 | 48.60 | 48.87 | 323,976 | -0.83(-1.67%) |
Feb 20, 2020 | 49.66 | 50.52 | 48.82 | 49.70 | 527,239 | -0.17(-0.33%) |
Feb 19, 2020 | 48.80 | 50.54 | 48.72 | 49.87 | 791,134 | +1.15(+2.35%) |
Feb 18, 2020 | 47.47 | 48.86 | 47.25 | 48.72 | 872,570 | +1.02(+2.14%) |
Feb 14, 2020 | 47.22 | 47.74 | 46.44 | 47.71 | 414,644 | +0.54(+1.14%) |
Feb 13, 2020 | 46.02 | 47.51 | 45.80 | 47.17 | 305,601 | +1.07(+2.32%) |
Feb 12, 2020 | 45.54 | 46.43 | 45.54 | 46.10 | 528,723 | +0.85(+1.88%) |
Feb 11, 2020 | 45.24 | 45.38 | 44.90 | 45.25 | 294,555 | +0.13(+0.28%) |
Feb 10, 2020 | 45.14 | 45.45 | 44.58 | 45.12 | 357,222 | +0.29(+0.66%) |
Feb 07, 2020 | 45.66 | 46.95 | 43.96 | 44.83 | 428,326 | -0.66(-1.44%) |
Feb 06, 2020 | 42.17 | 45.53 | 40.95 | 45.48 | 550,214 | +3.45(+8.20%) |
Feb 05, 2020 | 41.57 | 42.06 | 41.24 | 42.04 | 257,287 | +0.78(+1.90%) |
Feb 04, 2020 | 41.50 | 41.62 | 41.17 | 41.25 | 231,538 | +0.26(+0.65%) |
Feb 03, 2020 | 40.87 | 41.22 | 40.59 | 40.99 | 314,671 | +0.27(+0.67%) |
Jan 31, 2020 | 41.75 | 41.99 | 40.57 | 40.71 | 265,879 | -1.19(-2.83%) |
Jan 30, 2020 | 41.50 | 42.02 | 41.28 | 41.90 | 293,416 | +0.20(+0.47%) |
Jan 29, 2020 | 41.59 | 41.89 | 41.39 | 41.70 | 219,739 | +0.17(+0.40%) |
Jan 28, 2020 | 41.83 | 41.99 | 41.39 | 41.54 | 166,222 | -0.14(-0.33%) |
Jan 27, 2020 | 40.93 | 41.79 | 40.60 | 41.67 | 208,819 | +0.23(+0.57%) |
Jan 24, 2020 | 42.02 | 42.02 | 41.16 | 41.44 | 202,676 | -0.55(-1.31%) |
Jan 23, 2020 | 41.42 | 42.04 | 41.12 | 41.99 | 269,201 | +0.39(+0.94%) |
Jan 22, 2020 | 41.50 | 42.08 | 41.38 | 41.59 | 258,558 | +0.16(+0.38%) |
Jan 21, 2020 | 40.81 | 41.49 | 40.66 | 41.44 | 276,951 | +0.52(+1.27%) |
Jan 17, 2020 | 40.63 | 41.11 | 40.55 | 40.92 | 332,655 | +0.51(+1.26%) |
Jan 16, 2020 | 40.27 | 40.89 | 40.27 | 40.41 | 221,272 | +0.29(+0.73%) |
Jan 15, 2020 | 39.83 | 40.36 | 39.68 | 40.12 | 205,572 | +0.17(+0.42%) |
Jan 14, 2020 | 39.81 | 40.06 | 39.27 | 39.95 | 247,552 | +0.15(+0.37%) |
Jan 13, 2020 | 39.35 | 40.06 | 39.35 | 39.80 | 277,395 | +0.57(+1.45%) |
Jan 10, 2020 | 39.29 | 39.47 | 38.86 | 39.23 | 194,610 | -0.19(-0.47%) |
Jan 09, 2020 | 39.42 | 39.96 | 39.32 | 39.42 | 342,500 | +0.14(+0.35%) |
Jan 08, 2020 | 38.33 | 39.62 | 38.33 | 39.28 | 349,867 | +0.94(+2.45%) |
Jan 07, 2020 | 38.58 | 38.88 | 37.97 | 38.34 | 200,610 | -0.44(-1.14%) |
Jan 06, 2020 | 38.28 | 38.86 | 38.11 | 38.78 | 279,907 | +0.23(+0.58%) |
Jan 03, 2020 | 38.08 | 38.63 | 37.84 | 38.56 | 223,608 | +0.07(+0.18%) |
Jan 02, 2020 | 38.20 | 38.49 | 37.68 | 38.49 | 289,663 | +0.45(+1.18%) |
Dec 31, 2019 | 38.14 | 38.43 | 37.96 | 38.04 | 277,825 | -0.21(-0.54%) |
Dec 30, 2019 | 38.63 | 38.73 | 37.99 | 38.25 | 159,494 | -0.27(-0.71%) |
Dec 27, 2019 | 38.83 | 38.96 | 38.38 | 38.52 | 180,826 | -0.26(-0.68%) |
Dec 26, 2019 | 38.46 | 38.87 | 38.26 | 38.78 | 165,119 | +0.20(+0.51%) |
Dec 24, 2019 | 38.39 | 38.64 | 38.27 | 38.59 | 78,824 | +0.15(+0.38%) |
Dec 23, 2019 | 39.10 | 39.10 | 38.41 | 38.44 | 240,074 | -0.51(-1.31%) |
Dec 20, 2019 | 38.98 | 39.17 | 38.59 | 38.95 | 1,459,578 | +0.04(+0.10%) |
Dec 19, 2019 | 39.02 | 39.33 | 38.56 | 38.91 | 411,736 | -0.21(-0.53%) |
Dec 18, 2019 | 38.53 | 39.12 | 38.07 | 39.12 | 614,169 | +1.46(+3.88%) |
Dec 17, 2019 | 37.41 | 37.66 | 37.31 | 37.66 | 265,621 | +0.25(+0.68%) |
Dec 16, 2019 | 37.09 | 37.46 | 37.02 | 37.40 | 433,803 | +0.48(+1.30%) |
Dec 13, 2019 | 36.66 | 37.15 | 36.66 | 36.92 | 277,621 | +0.20(+0.53%) |
Dec 12, 2019 | 36.68 | 36.99 | 36.60 | 36.73 | 476,022 | -0.10(-0.27%) |
Dec 11, 2019 | 36.59 | 36.98 | 36.44 | 36.83 | 388,908 | +0.16(+0.43%) |
Dec 10, 2019 | 37.11 | 37.39 | 36.60 | 36.67 | 383,412 | -0.54(-1.45%) |
Dec 09, 2019 | 37.45 | 37.78 | 37.19 | 37.21 | 600,513 | -0.57(-1.50%) |
Dec 06, 2019 | 37.92 | 38.13 | 37.66 | 37.78 | 317,237 | +0.19(+0.50%) |
Dec 05, 2019 | 37.76 | 38.08 | 37.44 | 37.59 | 651,215 | -0.17(-0.44%) |
Dec 04, 2019 | 38.14 | 38.45 | 37.72 | 37.76 | 318,415 | -0.07(-0.18%) |
Dec 03, 2019 | 37.22 | 37.97 | 37.03 | 37.82 | 373,012 | +0.82(+2.22%) |