Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 36.58 | 37.30 | 36.26 | 37.30 | 106,131 | -0.47(-1.25%) |
Feb 27, 2020 | 38.83 | 39.35 | 37.77 | 37.77 | 38,518 | -1.93(-4.85%) |
Feb 26, 2020 | 39.90 | 40.40 | 39.67 | 39.70 | 19,656 | -0.16(-0.39%) |
Feb 25, 2020 | 40.96 | 41.19 | 39.78 | 39.86 | 18,634 | -1.09(-2.67%) |
Feb 24, 2020 | 41.17 | 41.31 | 40.85 | 40.95 | 10,205 | -1.11(-2.64%) |
Feb 21, 2020 | 42.08 | 42.12 | 42.06 | 42.06 | 1,273 | -0.37(-0.87%) |
Feb 20, 2020 | 42.29 | 42.43 | 42.01 | 42.43 | 3,355 | -0.17(-0.41%) |
Feb 19, 2020 | 42.65 | 42.70 | 42.60 | 42.60 | 2,575 | +0.06(+0.13%) |
Feb 18, 2020 | 42.53 | 42.58 | 42.43 | 42.55 | 18,088 | +0.04(+0.09%) |
Feb 14, 2020 | 42.28 | 42.51 | 42.28 | 42.51 | 25,153 | +0.26(+0.62%) |
Feb 13, 2020 | 41.99 | 42.39 | 41.99 | 42.24 | 5,001 | +0.10(+0.23%) |
Feb 12, 2020 | 42.00 | 42.15 | 42.00 | 42.15 | 2,040 | +0.14(+0.34%) |
Feb 11, 2020 | 42.03 | 42.29 | 42.00 | 42.00 | 13,621 | -0.03(-0.07%) |
Feb 10, 2020 | 41.53 | 42.03 | 41.53 | 42.03 | 27,040 | +0.40(+0.96%) |
Feb 07, 2020 | 41.70 | 41.76 | 41.61 | 41.64 | 8,702 | -0.15(-0.36%) |
Feb 06, 2020 | 41.61 | 41.79 | 41.61 | 41.78 | 149,033 | +0.21(+0.51%) |
Feb 05, 2020 | 41.77 | 41.77 | 41.46 | 41.57 | 19,468 | -0.00(-0.00%) |
Feb 04, 2020 | 41.44 | 41.78 | 41.44 | 41.57 | 27,176 | +0.48(+1.16%) |
Feb 03, 2020 | 40.88 | 41.30 | 38.74 | 41.10 | 22,920 | +0.42(+1.03%) |
Jan 31, 2020 | 40.99 | 40.99 | 40.68 | 40.68 | 3,183 | -0.70(-1.68%) |
Jan 30, 2020 | 40.86 | 41.37 | 40.86 | 41.37 | 9,549 | +0.39(+0.96%) |
Jan 29, 2020 | 41.09 | 41.26 | 40.86 | 40.98 | 11,148 | -0.05(-0.13%) |
Jan 28, 2020 | 40.97 | 41.07 | 40.97 | 41.03 | 5,303 | +0.33(+0.81%) |
Jan 27, 2020 | 40.47 | 40.86 | 40.37 | 40.70 | 6,236 | -0.39(-0.94%) |
Jan 24, 2020 | 41.40 | 41.41 | 41.02 | 41.09 | 2,016 | -0.20(-0.49%) |
Jan 23, 2020 | 41.11 | 41.29 | 41.11 | 41.29 | 9,617 | +0.00(+0.01%) |
Jan 22, 2020 | 41.44 | 41.48 | 41.28 | 41.29 | 8,518 | +0.12(+0.30%) |
Jan 21, 2020 | 41.01 | 41.21 | 41.01 | 41.17 | 6,024 | +0.06(+0.15%) |
Jan 17, 2020 | 40.92 | 41.11 | 40.92 | 41.11 | 7,004 | +0.26(+0.63%) |
Jan 16, 2020 | 40.70 | 40.85 | 40.70 | 40.85 | 22,702 | +0.32(+0.78%) |
Jan 15, 2020 | 40.20 | 40.58 | 40.20 | 40.53 | 17,828 | +0.38(+0.93%) |
Jan 14, 2020 | 40.20 | 40.25 | 40.15 | 40.16 | 4,859 | -0.08(-0.20%) |
Jan 13, 2020 | 40.01 | 40.24 | 40.01 | 40.24 | 4,590 | +0.29(+0.73%) |
Jan 10, 2020 | 40.04 | 40.07 | 39.95 | 39.95 | 26,426 | -0.05(-0.12%) |
Jan 09, 2020 | 39.85 | 40.02 | 39.85 | 40.00 | 13,851 | +0.41(+1.02%) |
Jan 08, 2020 | 39.39 | 39.76 | 39.36 | 39.59 | 15,242 | +0.20(+0.50%) |
Jan 07, 2020 | 39.59 | 39.59 | 39.39 | 39.39 | 9,170 | -0.23(-0.57%) |
Jan 06, 2020 | 39.38 | 39.62 | 39.38 | 39.62 | 4,330 | +0.03(+0.07%) |
Jan 03, 2020 | 39.29 | 39.68 | 39.29 | 39.59 | 44,256 | -0.12(-0.31%) |
Jan 02, 2020 | 39.69 | 39.71 | 39.54 | 39.71 | 10,830 | +0.23(+0.57%) |
Dec 31, 2019 | 39.45 | 39.49 | 39.32 | 39.49 | 7,429 | +0.06(+0.16%) |
Dec 30, 2019 | 39.45 | 39.45 | 39.41 | 39.43 | 6,294 | -0.23(-0.59%) |
Dec 27, 2019 | 39.65 | 39.69 | 39.64 | 39.66 | 13,797 | +0.11(+0.28%) |
Dec 26, 2019 | 39.48 | 39.55 | 39.48 | 39.55 | 1,980 | +0.05(+0.13%) |
Dec 24, 2019 | 39.44 | 39.50 | 39.39 | 39.50 | 3,290 | +0.06(+0.15%) |
Dec 23, 2019 | 39.71 | 39.71 | 39.44 | 39.44 | 5,932 | -0.16(-0.39%) |
Dec 20, 2019 | 39.49 | 39.60 | 39.49 | 39.60 | 3,624 | +0.31(+0.79%) |
Dec 19, 2019 | 39.10 | 39.29 | 39.09 | 39.29 | 4,121 | +0.22(+0.55%) |
Dec 18, 2019 | 39.06 | 39.09 | 39.06 | 39.07 | 2,982 | -0.01(-0.01%) |
Dec 17, 2019 | 39.12 | 39.12 | 39.07 | 39.08 | 2,430 | -0.06(-0.15%) |
Dec 16, 2019 | 39.03 | 39.14 | 39.03 | 39.14 | 4,746 | +0.20(+0.51%) |
Dec 13, 2019 | 38.79 | 38.94 | 38.79 | 38.94 | 2,345 | +0.21(+0.55%) |
Dec 12, 2019 | 38.80 | 38.80 | 38.58 | 38.72 | 10,906 | +0.14(+0.35%) |
Dec 11, 2019 | 38.56 | 38.59 | 38.44 | 38.59 | 6,700 | +0.07(+0.17%) |
Dec 10, 2019 | 38.59 | 38.62 | 38.52 | 38.52 | 3,979 | -0.07(-0.18%) |
Dec 09, 2019 | 38.58 | 38.72 | 38.58 | 38.59 | 1,333 | -0.08(-0.21%) |
Dec 06, 2019 | 38.71 | 38.76 | 38.66 | 38.67 | 7,568 | +0.17(+0.45%) |
Dec 05, 2019 | 38.50 | 38.52 | 38.40 | 38.50 | 6,390 | -0.02(-0.04%) |
Dec 04, 2019 | 38.54 | 38.54 | 38.40 | 38.51 | 15,136 | +0.18(+0.46%) |
Dec 03, 2019 | 38.15 | 38.34 | 38.10 | 38.34 | 6,690 | -0.04(-0.11%) |