Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 39.41 | 39.99 | 37.25 | 38.21 | 278,754 | -2.35(-5.78%) |
Feb 27, 2020 | 41.74 | 42.82 | 40.55 | 40.56 | 192,100 | -1.97(-4.63%) |
Feb 26, 2020 | 43.06 | 43.46 | 42.49 | 42.53 | 150,531 | -0.29(-0.69%) |
Feb 25, 2020 | 44.15 | 44.15 | 42.75 | 42.83 | 158,398 | -1.21(-2.75%) |
Feb 24, 2020 | 44.14 | 44.41 | 43.93 | 44.04 | 116,353 | -1.38(-3.04%) |
Feb 21, 2020 | 45.82 | 45.82 | 45.38 | 45.42 | 118,520 | -0.53(-1.15%) |
Feb 20, 2020 | 45.41 | 46.24 | 45.31 | 45.95 | 114,677 | +0.54(+1.18%) |
Feb 19, 2020 | 45.13 | 45.60 | 45.09 | 45.41 | 131,356 | +0.57(+1.27%) |
Feb 18, 2020 | 44.87 | 45.14 | 44.63 | 44.84 | 137,318 | -0.27(-0.59%) |
Feb 14, 2020 | 45.25 | 45.34 | 44.82 | 45.11 | 105,289 | -0.18(-0.39%) |
Feb 13, 2020 | 45.14 | 45.44 | 44.60 | 45.29 | 107,638 | +0.14(+0.32%) |
Feb 12, 2020 | 44.81 | 45.18 | 44.40 | 45.14 | 153,012 | +0.87(+1.97%) |
Feb 11, 2020 | 44.53 | 44.90 | 44.18 | 44.27 | 56,368 | -0.04(-0.08%) |
Feb 10, 2020 | 44.12 | 44.34 | 43.55 | 44.31 | 51,552 | +0.12(+0.28%) |
Feb 07, 2020 | 44.25 | 44.47 | 43.98 | 44.18 | 76,661 | -0.44(-1.00%) |
Feb 06, 2020 | 45.44 | 45.44 | 44.63 | 44.63 | 67,605 | -0.47(-1.04%) |
Feb 05, 2020 | 44.72 | 45.18 | 44.59 | 45.10 | 162,283 | +0.84(+1.91%) |
Feb 04, 2020 | 44.35 | 44.64 | 44.18 | 44.26 | 101,307 | +0.41(+0.93%) |
Feb 03, 2020 | 43.70 | 43.96 | 43.36 | 43.85 | 115,971 | +0.40(+0.92%) |
Jan 31, 2020 | 44.08 | 44.14 | 43.30 | 43.45 | 162,892 | -0.98(-2.20%) |
Jan 30, 2020 | 44.29 | 44.91 | 43.61 | 44.42 | 179,689 | -0.20(-0.44%) |
Jan 29, 2020 | 44.98 | 45.33 | 44.55 | 44.62 | 193,745 | -0.22(-0.50%) |
Jan 28, 2020 | 44.42 | 45.86 | 42.80 | 44.84 | 372,914 | +2.86(+6.81%) |
Jan 27, 2020 | 41.66 | 42.26 | 41.45 | 41.98 | 142,455 | -0.62(-1.46%) |
Jan 24, 2020 | 42.79 | 43.07 | 42.01 | 42.60 | 105,818 | -0.12(-0.29%) |
Jan 23, 2020 | 42.51 | 42.86 | 42.13 | 42.73 | 133,942 | +0.00(+0.00%) |
Jan 22, 2020 | 42.99 | 43.11 | 42.59 | 42.73 | 116,571 | -0.27(-0.62%) |
Jan 21, 2020 | 43.90 | 43.90 | 42.97 | 42.99 | 87,519 | -1.07(-2.44%) |
Jan 17, 2020 | 44.85 | 44.86 | 44.00 | 44.07 | 165,031 | -0.48(-1.08%) |
Jan 16, 2020 | 44.19 | 44.62 | 44.14 | 44.55 | 155,187 | +0.62(+1.42%) |
Jan 15, 2020 | 44.19 | 44.42 | 43.68 | 43.93 | 190,594 | -0.41(-0.92%) |
Jan 14, 2020 | 44.18 | 44.50 | 43.98 | 44.34 | 112,044 | -0.04(-0.10%) |
Jan 13, 2020 | 43.96 | 44.40 | 43.63 | 44.38 | 118,140 | +0.40(+0.91%) |
Jan 10, 2020 | 43.88 | 44.09 | 43.60 | 43.98 | 171,785 | -0.06(-0.14%) |
Jan 09, 2020 | 44.26 | 44.28 | 43.93 | 44.04 | 69,665 | +0.10(+0.22%) |
Jan 08, 2020 | 43.65 | 44.18 | 43.62 | 43.95 | 145,378 | +0.27(+0.61%) |
Jan 07, 2020 | 43.62 | 43.78 | 43.25 | 43.68 | 131,043 | -0.12(-0.28%) |
Jan 06, 2020 | 43.48 | 43.96 | 43.17 | 43.80 | 160,444 | -0.16(-0.36%) |
Jan 03, 2020 | 43.49 | 44.11 | 43.10 | 43.96 | 187,883 | -0.12(-0.26%) |
Jan 02, 2020 | 44.34 | 44.34 | 43.68 | 44.08 | 113,066 | -0.11(-0.24%) |
Dec 31, 2019 | 44.28 | 44.45 | 44.14 | 44.18 | 94,110 | -0.10(-0.22%) |
Dec 30, 2019 | 44.19 | 44.46 | 43.93 | 44.28 | 141,209 | +0.24(+0.54%) |
Dec 27, 2019 | 44.04 | 44.07 | 43.81 | 44.04 | 100,527 | -0.01(-0.02%) |
Dec 26, 2019 | 44.07 | 44.31 | 43.88 | 44.05 | 56,611 | -0.05(-0.12%) |
Dec 24, 2019 | 44.25 | 44.25 | 43.85 | 44.10 | 41,201 | -0.01(-0.02%) |
Dec 23, 2019 | 44.32 | 44.42 | 43.83 | 44.11 | 120,191 | -0.25(-0.56%) |
Dec 20, 2019 | 44.27 | 44.63 | 43.96 | 44.36 | 336,704 | +0.28(+0.64%) |
Dec 19, 2019 | 44.09 | 44.31 | 43.80 | 44.08 | 141,007 | -0.12(-0.26%) |
Dec 18, 2019 | 44.39 | 44.39 | 43.99 | 44.19 | 131,834 | -0.12(-0.26%) |
Dec 17, 2019 | 43.74 | 44.34 | 42.66 | 44.31 | 161,238 | +0.53(+1.22%) |
Dec 16, 2019 | 43.22 | 43.78 | 43.08 | 43.78 | 172,461 | +0.77(+1.80%) |
Dec 13, 2019 | 42.97 | 43.17 | 42.48 | 43.00 | 70,920 | -0.04(-0.08%) |
Dec 12, 2019 | 42.50 | 43.63 | 41.84 | 43.04 | 98,577 | +0.59(+1.38%) |
Dec 11, 2019 | 42.61 | 42.64 | 42.31 | 42.45 | 61,608 | -0.05(-0.13%) |
Dec 10, 2019 | 42.21 | 42.51 | 41.40 | 42.51 | 85,070 | +0.33(+0.78%) |
Dec 09, 2019 | 42.11 | 42.35 | 41.85 | 42.18 | 109,263 | -0.10(-0.23%) |
Dec 06, 2019 | 42.30 | 42.75 | 42.16 | 42.27 | 68,781 | +0.51(+1.21%) |
Dec 05, 2019 | 41.90 | 42.04 | 41.68 | 41.77 | 77,764 | +0.08(+0.19%) |
Dec 04, 2019 | 41.16 | 41.79 | 41.00 | 41.69 | 93,430 | +0.60(+1.47%) |
Dec 03, 2019 | 41.16 | 41.20 | 40.51 | 41.08 | 96,436 | -0.42(-1.01%) |