Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 35.71 | 36.86 | 35.57 | 36.81 | 479,949 | +0.43(+1.17%) |
Feb 27, 2020 | 36.54 | 37.48 | 36.34 | 36.39 | 529,992 | -0.68(-1.84%) |
Feb 26, 2020 | 37.59 | 37.88 | 36.97 | 37.07 | 255,497 | +0.07(+0.18%) |
Feb 25, 2020 | 37.86 | 38.00 | 36.81 | 37.00 | 303,635 | -1.15(-3.02%) |
Feb 24, 2020 | 37.56 | 38.52 | 37.52 | 38.15 | 346,853 | -1.97(-4.90%) |
Feb 21, 2020 | 40.18 | 40.29 | 39.87 | 40.12 | 105,620 | -0.30(-0.75%) |
Feb 20, 2020 | 40.55 | 40.73 | 39.99 | 40.42 | 116,869 | -0.25(-0.60%) |
Feb 19, 2020 | 40.58 | 40.86 | 40.58 | 40.67 | 365,489 | -0.05(-0.12%) |
Feb 18, 2020 | 40.16 | 40.85 | 40.10 | 40.72 | 277,368 | -0.86(-2.07%) |
Feb 14, 2020 | 41.64 | 41.76 | 41.45 | 41.58 | 199,599 | -0.05(-0.11%) |
Feb 13, 2020 | 41.01 | 41.80 | 40.88 | 41.62 | 337,951 | -1.71(-3.95%) |
Feb 12, 2020 | 43.53 | 43.95 | 42.85 | 43.33 | 420,261 | +0.09(+0.20%) |
Feb 11, 2020 | 43.24 | 43.40 | 43.16 | 43.25 | 191,530 | +0.48(+1.13%) |
Feb 10, 2020 | 42.51 | 42.82 | 42.45 | 42.77 | 137,598 | +0.13(+0.31%) |
Feb 07, 2020 | 42.70 | 42.95 | 42.58 | 42.63 | 234,101 | -0.64(-1.48%) |
Feb 06, 2020 | 42.94 | 43.33 | 42.81 | 43.28 | 137,105 | -0.03(-0.07%) |
Feb 05, 2020 | 43.58 | 43.62 | 43.11 | 43.30 | 146,489 | +0.28(+0.66%) |
Feb 04, 2020 | 42.98 | 43.12 | 42.94 | 43.02 | 154,469 | +0.50(+1.18%) |
Feb 03, 2020 | 42.39 | 42.83 | 42.30 | 42.52 | 208,776 | +0.35(+0.83%) |
Jan 31, 2020 | 42.87 | 42.87 | 42.00 | 42.17 | 236,323 | -1.29(-2.98%) |
Jan 30, 2020 | 43.29 | 43.56 | 43.01 | 43.47 | 175,301 | -0.55(-1.25%) |
Jan 29, 2020 | 44.37 | 44.43 | 43.95 | 44.01 | 213,607 | -0.26(-0.58%) |
Jan 28, 2020 | 43.65 | 44.31 | 43.60 | 44.27 | 279,054 | +0.05(+0.11%) |
Jan 27, 2020 | 44.16 | 44.59 | 44.07 | 44.22 | 282,597 | -1.26(-2.76%) |
Jan 24, 2020 | 45.85 | 46.14 | 45.45 | 45.48 | 163,934 | -0.33(-0.72%) |
Jan 23, 2020 | 45.48 | 45.86 | 45.38 | 45.81 | 210,661 | -0.08(-0.16%) |
Jan 22, 2020 | 45.51 | 45.98 | 45.51 | 45.88 | 562,638 | +0.73(+1.61%) |
Jan 21, 2020 | 45.04 | 45.73 | 44.84 | 45.16 | 600,958 | +1.15(+2.62%) |
Jan 17, 2020 | 43.90 | 44.01 | 43.67 | 44.00 | 265,639 | -0.37(-0.83%) |
Jan 16, 2020 | 44.42 | 44.44 | 44.16 | 44.37 | 169,123 | -0.05(-0.11%) |
Jan 15, 2020 | 44.49 | 44.65 | 44.28 | 44.42 | 268,508 | -0.23(-0.51%) |
Jan 14, 2020 | 44.59 | 44.84 | 44.53 | 44.65 | 229,539 | -0.70(-1.54%) |
Jan 13, 2020 | 44.93 | 45.35 | 44.83 | 45.35 | 136,334 | +0.45(+1.01%) |
Jan 10, 2020 | 45.04 | 45.28 | 44.87 | 44.89 | 153,245 | -0.43(-0.94%) |
Jan 09, 2020 | 45.27 | 45.35 | 45.05 | 45.32 | 133,305 | +0.32(+0.71%) |
Jan 08, 2020 | 44.94 | 45.17 | 44.76 | 45.00 | 150,616 | +0.29(+0.66%) |
Jan 07, 2020 | 44.80 | 44.84 | 44.59 | 44.70 | 100,735 | +0.12(+0.28%) |
Jan 06, 2020 | 44.17 | 44.63 | 44.12 | 44.58 | 173,803 | -0.03(-0.06%) |
Jan 03, 2020 | 44.63 | 44.91 | 44.44 | 44.61 | 268,814 | -0.43(-0.97%) |
Jan 02, 2020 | 44.74 | 45.07 | 44.66 | 45.04 | 186,647 | +0.48(+1.08%) |
Dec 31, 2019 | 44.50 | 44.68 | 44.28 | 44.56 | 94,508 | -0.05(-0.11%) |
Dec 30, 2019 | 44.65 | 44.79 | 44.51 | 44.61 | 114,000 | +0.15(+0.34%) |
Dec 27, 2019 | 44.47 | 44.60 | 44.33 | 44.46 | 97,471 | +0.14(+0.32%) |
Dec 26, 2019 | 44.35 | 44.36 | 44.17 | 44.32 | 78,490 | +0.09(+0.21%) |
Dec 24, 2019 | 44.11 | 44.22 | 43.98 | 44.22 | 49,212 | +0.17(+0.39%) |
Dec 23, 2019 | 44.08 | 44.21 | 43.93 | 44.05 | 122,763 | +0.26(+0.60%) |
Dec 20, 2019 | 43.78 | 43.89 | 43.68 | 43.79 | 108,901 | +0.29(+0.67%) |
Dec 19, 2019 | 43.61 | 43.64 | 43.37 | 43.49 | 135,323 | +0.72(+1.68%) |
Dec 18, 2019 | 43.69 | 43.75 | 42.63 | 42.78 | 200,978 | -0.86(-1.97%) |
Dec 17, 2019 | 43.43 | 43.67 | 43.40 | 43.64 | 101,880 | +0.63(+1.47%) |
Dec 16, 2019 | 43.14 | 43.29 | 42.96 | 43.00 | 90,296 | +0.20(+0.46%) |
Dec 13, 2019 | 42.65 | 42.88 | 42.51 | 42.80 | 170,919 | +0.86(+2.05%) |
Dec 12, 2019 | 41.51 | 42.01 | 41.51 | 41.94 | 97,753 | +0.47(+1.14%) |
Dec 11, 2019 | 41.21 | 41.48 | 41.21 | 41.47 | 75,294 | +0.41(+0.99%) |
Dec 10, 2019 | 41.10 | 41.19 | 40.95 | 41.06 | 66,387 | +0.20(+0.49%) |
Dec 09, 2019 | 41.12 | 41.23 | 40.87 | 40.87 | 79,166 | -0.41(-0.98%) |
Dec 06, 2019 | 41.20 | 41.39 | 41.19 | 41.27 | 69,214 | +0.30(+0.74%) |
Dec 05, 2019 | 41.17 | 41.17 | 40.83 | 40.97 | 112,398 | +0.42(+1.03%) |
Dec 04, 2019 | 40.63 | 40.70 | 40.45 | 40.55 | 119,626 | -0.04(-0.09%) |
Dec 03, 2019 | 40.54 | 40.63 | 40.16 | 40.59 | 183,586 | -0.37(-0.90%) |