Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 36.22 | 38.53 | 36.22 | 38.40 | 123,688 | +0.82(+2.18%) |
Feb 27, 2020 | 38.46 | 39.38 | 37.37 | 37.58 | 175,543 | -1.66(-4.22%) |
Feb 26, 2020 | 39.43 | 40.04 | 38.75 | 39.24 | 53,486 | -0.02(-0.05%) |
Feb 25, 2020 | 40.69 | 40.77 | 38.98 | 39.26 | 59,894 | -1.29(-3.17%) |
Feb 24, 2020 | 40.90 | 41.12 | 40.01 | 40.55 | 91,739 | -1.57(-3.72%) |
Feb 21, 2020 | 42.40 | 42.40 | 41.89 | 42.11 | 30,270 | -0.28(-0.66%) |
Feb 20, 2020 | 42.29 | 42.67 | 41.60 | 42.39 | 42,523 | -0.06(-0.14%) |
Feb 19, 2020 | 42.71 | 42.78 | 42.45 | 42.45 | 88,699 | -0.06(-0.15%) |
Feb 18, 2020 | 42.26 | 42.53 | 42.04 | 42.51 | 62,939 | +0.24(+0.57%) |
Feb 14, 2020 | 42.46 | 42.50 | 41.95 | 42.27 | 97,727 | -0.17(-0.40%) |
Feb 13, 2020 | 43.09 | 43.09 | 42.34 | 42.44 | 61,372 | -0.75(-1.73%) |
Feb 12, 2020 | 42.85 | 43.22 | 42.62 | 43.19 | 91,116 | +0.62(+1.45%) |
Feb 11, 2020 | 42.90 | 43.15 | 42.52 | 42.57 | 60,689 | -0.05(-0.12%) |
Feb 10, 2020 | 41.87 | 42.62 | 41.77 | 42.62 | 56,398 | +0.69(+1.64%) |
Feb 07, 2020 | 42.30 | 42.30 | 41.80 | 41.93 | 52,823 | -0.53(-1.25%) |
Feb 06, 2020 | 42.63 | 42.75 | 42.19 | 42.46 | 53,244 | +0.02(+0.05%) |
Feb 05, 2020 | 42.08 | 42.84 | 41.90 | 42.44 | 74,373 | +0.82(+1.97%) |
Feb 04, 2020 | 41.40 | 41.63 | 41.19 | 41.62 | 77,788 | +0.84(+2.05%) |
Feb 03, 2020 | 40.06 | 40.79 | 39.83 | 40.78 | 144,093 | +1.12(+2.82%) |
Jan 31, 2020 | 39.99 | 39.99 | 39.27 | 39.67 | 42,499 | -0.40(-1.00%) |
Jan 30, 2020 | 40.16 | 40.31 | 39.54 | 40.07 | 27,289 | -0.31(-0.77%) |
Jan 29, 2020 | 40.58 | 40.68 | 40.34 | 40.38 | 23,236 | +0.02(+0.05%) |
Jan 28, 2020 | 40.29 | 40.71 | 40.14 | 40.36 | 84,674 | +0.90(+2.28%) |
Jan 27, 2020 | 39.08 | 39.76 | 38.59 | 39.46 | 62,860 | -0.53(-1.32%) |
Jan 24, 2020 | 41.27 | 41.27 | 39.63 | 39.99 | 69,261 | -1.04(-2.53%) |
Jan 23, 2020 | 41.41 | 41.42 | 40.36 | 41.02 | 123,626 | -0.60(-1.44%) |
Jan 22, 2020 | 41.94 | 42.00 | 41.54 | 41.62 | 31,624 | +0.01(+0.02%) |
Jan 21, 2020 | 42.09 | 42.42 | 41.60 | 41.61 | 70,649 | -0.73(-1.72%) |
Jan 17, 2020 | 42.43 | 42.65 | 42.18 | 42.34 | 50,918 | +0.07(+0.17%) |
Jan 16, 2020 | 41.90 | 42.28 | 41.79 | 42.27 | 56,338 | +0.64(+1.53%) |
Jan 15, 2020 | 41.30 | 41.87 | 41.30 | 41.63 | 75,456 | +0.34(+0.82%) |
Jan 14, 2020 | 40.00 | 41.42 | 40.00 | 41.29 | 63,156 | +1.12(+2.78%) |
Jan 13, 2020 | 40.96 | 40.96 | 39.76 | 40.18 | 116,952 | -0.85(-2.07%) |
Jan 10, 2020 | 41.69 | 41.95 | 41.01 | 41.02 | 78,382 | -0.75(-1.79%) |
Jan 09, 2020 | 41.92 | 42.03 | 41.61 | 41.77 | 49,106 | +0.19(+0.46%) |
Jan 08, 2020 | 41.07 | 41.75 | 40.86 | 41.58 | 49,404 | +0.56(+1.36%) |
Jan 07, 2020 | 41.19 | 41.27 | 40.22 | 41.02 | 61,891 | +0.13(+0.32%) |
Jan 06, 2020 | 40.45 | 40.90 | 39.95 | 40.89 | 89,289 | +0.03(+0.07%) |
Jan 03, 2020 | 40.91 | 41.40 | 40.59 | 40.86 | 91,212 | -0.66(-1.59%) |
Jan 02, 2020 | 42.69 | 42.69 | 41.22 | 41.52 | 94,643 | -0.66(-1.56%) |
Dec 31, 2019 | 41.93 | 42.48 | 41.90 | 42.18 | 56,431 | +0.14(+0.33%) |
Dec 30, 2019 | 42.70 | 42.79 | 41.70 | 42.04 | 66,490 | -0.66(-1.54%) |
Dec 27, 2019 | 43.67 | 43.86 | 42.65 | 42.70 | 63,347 | -0.81(-1.86%) |
Dec 26, 2019 | 43.68 | 43.80 | 43.43 | 43.51 | 47,648 | -0.11(-0.25%) |
Dec 24, 2019 | 43.36 | 43.65 | 42.97 | 43.62 | 27,864 | +0.49(+1.13%) |
Dec 23, 2019 | 42.94 | 43.26 | 42.18 | 43.13 | 71,549 | +0.46(+1.08%) |
Dec 20, 2019 | 42.67 | 42.67 | 42.30 | 42.67 | 40,494 | +0.11(+0.26%) |
Dec 19, 2019 | 42.30 | 42.56 | 42.07 | 42.56 | 34,839 | +0.24(+0.56%) |
Dec 18, 2019 | 43.26 | 43.26 | 41.93 | 42.33 | 107,723 | -0.86(-1.98%) |
Dec 17, 2019 | 43.16 | 43.24 | 42.51 | 43.18 | 58,310 | +0.36(+0.83%) |
Dec 16, 2019 | 42.93 | 43.01 | 42.38 | 42.82 | 67,453 | +0.20(+0.47%) |
Dec 13, 2019 | 42.94 | 43.08 | 42.15 | 42.62 | 54,547 | +0.01(+0.02%) |
Dec 12, 2019 | 41.91 | 42.81 | 41.89 | 42.61 | 57,517 | +0.59(+1.40%) |
Dec 11, 2019 | 42.38 | 42.50 | 41.91 | 42.03 | 65,921 | -0.32(-0.75%) |
Dec 10, 2019 | 41.94 | 42.40 | 41.64 | 42.35 | 79,297 | +0.59(+1.41%) |
Dec 09, 2019 | 42.23 | 42.50 | 41.73 | 41.76 | 105,711 | +0.48(+1.16%) |
Dec 06, 2019 | 40.75 | 41.30 | 40.71 | 41.28 | 48,130 | +0.79(+1.95%) |
Dec 05, 2019 | 40.96 | 41.30 | 40.25 | 40.49 | 42,548 | -0.32(-0.79%) |
Dec 04, 2019 | 39.83 | 40.84 | 39.41 | 40.81 | 60,451 | +1.17(+2.96%) |
Dec 03, 2019 | 39.15 | 39.67 | 39.05 | 39.64 | 37,015 | +0.37(+0.94%) |