Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 38.20 | 38.65 | 36.84 | 37.48 | 1,266,260 | -2.44(-6.12%) |
Feb 27, 2020 | 40.75 | 41.55 | 39.79 | 39.93 | 772,314 | -1.74(-4.16%) |
Feb 26, 2020 | 41.61 | 42.38 | 41.53 | 41.66 | 778,677 | +0.11(+0.26%) |
Feb 25, 2020 | 43.91 | 44.05 | 41.52 | 41.55 | 703,699 | -2.15(-4.93%) |
Feb 24, 2020 | 44.26 | 44.26 | 43.59 | 43.70 | 601,307 | -2.06(-4.51%) |
Feb 21, 2020 | 46.61 | 46.73 | 45.60 | 45.77 | 812,286 | -1.18(-2.52%) |
Feb 20, 2020 | 46.47 | 47.05 | 46.31 | 46.95 | 724,154 | +0.35(+0.76%) |
Feb 19, 2020 | 45.89 | 46.79 | 45.63 | 46.59 | 910,240 | +0.92(+2.01%) |
Feb 18, 2020 | 44.76 | 45.77 | 44.63 | 45.68 | 1,016,579 | +1.03(+2.30%) |
Feb 14, 2020 | 44.89 | 44.98 | 44.49 | 44.65 | 455,514 | -0.08(-0.18%) |
Feb 13, 2020 | 44.06 | 44.85 | 43.95 | 44.73 | 548,671 | -0.19(-0.42%) |
Feb 12, 2020 | 44.89 | 45.06 | 44.52 | 44.92 | 635,688 | +0.25(+0.57%) |
Feb 11, 2020 | 44.77 | 45.09 | 44.57 | 44.67 | 413,254 | +0.04(+0.08%) |
Feb 10, 2020 | 44.12 | 44.67 | 44.03 | 44.63 | 431,426 | +0.34(+0.76%) |
Feb 07, 2020 | 44.25 | 44.38 | 43.96 | 44.29 | 367,119 | -0.35(-0.77%) |
Feb 06, 2020 | 44.97 | 45.27 | 44.33 | 44.64 | 527,936 | -0.19(-0.43%) |
Feb 05, 2020 | 44.68 | 45.00 | 44.18 | 44.83 | 958,163 | +0.72(+1.63%) |
Feb 04, 2020 | 43.31 | 44.24 | 43.19 | 44.11 | 861,572 | +1.33(+3.10%) |
Feb 03, 2020 | 41.82 | 42.86 | 41.78 | 42.79 | 816,564 | +1.23(+2.95%) |
Jan 31, 2020 | 42.23 | 42.40 | 41.44 | 41.56 | 532,351 | -1.07(-2.51%) |
Jan 30, 2020 | 41.72 | 42.66 | 41.63 | 42.63 | 343,614 | +0.58(+1.37%) |
Jan 29, 2020 | 42.35 | 42.63 | 42.06 | 42.06 | 358,018 | +0.05(+0.11%) |
Jan 28, 2020 | 41.63 | 42.22 | 41.55 | 42.01 | 465,313 | +0.74(+1.79%) |
Jan 27, 2020 | 41.19 | 41.54 | 40.88 | 41.27 | 430,252 | -0.82(-1.95%) |
Jan 24, 2020 | 43.05 | 43.12 | 41.77 | 42.09 | 398,724 | -0.84(-1.95%) |
Jan 23, 2020 | 42.46 | 43.11 | 42.10 | 42.93 | 618,346 | +0.18(+0.42%) |
Jan 22, 2020 | 42.70 | 42.96 | 42.50 | 42.75 | 417,270 | +0.47(+1.11%) |
Jan 21, 2020 | 42.42 | 42.65 | 42.18 | 42.28 | 645,288 | -0.42(-0.99%) |
Jan 17, 2020 | 43.23 | 43.28 | 42.53 | 42.70 | 499,931 | -0.41(-0.94%) |
Jan 16, 2020 | 42.64 | 43.12 | 42.64 | 43.11 | 542,205 | +0.76(+1.79%) |
Jan 15, 2020 | 42.28 | 42.98 | 42.22 | 42.35 | 727,962 | -0.20(-0.47%) |
Jan 14, 2020 | 42.79 | 42.91 | 42.45 | 42.55 | 394,093 | -0.30(-0.69%) |
Jan 13, 2020 | 42.67 | 42.97 | 42.51 | 42.85 | 398,219 | +0.37(+0.87%) |
Jan 10, 2020 | 42.65 | 42.93 | 42.36 | 42.48 | 553,642 | -0.23(-0.55%) |
Jan 09, 2020 | 42.36 | 42.81 | 41.98 | 42.71 | 607,935 | +0.93(+2.22%) |
Jan 08, 2020 | 41.89 | 42.18 | 41.37 | 41.79 | 752,980 | -0.02(-0.04%) |
Jan 07, 2020 | 41.80 | 42.21 | 41.76 | 41.80 | 478,756 | -0.22(-0.51%) |
Jan 06, 2020 | 41.68 | 42.04 | 41.43 | 42.02 | 621,519 | -0.04(-0.09%) |
Jan 03, 2020 | 41.82 | 42.24 | 41.67 | 42.06 | 541,767 | -0.27(-0.64%) |
Jan 02, 2020 | 42.27 | 42.52 | 42.00 | 42.33 | 573,326 | +0.25(+0.60%) |
Dec 31, 2019 | 42.17 | 42.46 | 42.00 | 42.07 | 616,452 | -0.19(-0.45%) |
Dec 30, 2019 | 42.91 | 42.93 | 42.17 | 42.26 | 697,460 | -0.48(-1.12%) |
Dec 27, 2019 | 42.98 | 43.02 | 42.66 | 42.74 | 293,300 | -0.08(-0.19%) |
Dec 26, 2019 | 42.70 | 42.91 | 42.63 | 42.82 | 286,040 | +0.18(+0.42%) |
Dec 24, 2019 | 42.65 | 42.79 | 42.42 | 42.64 | 185,989 | +0.03(+0.06%) |
Dec 23, 2019 | 42.48 | 42.84 | 42.35 | 42.61 | 396,733 | +0.24(+0.57%) |
Dec 20, 2019 | 42.87 | 42.87 | 42.22 | 42.37 | 1,633,737 | -0.16(-0.38%) |
Dec 19, 2019 | 42.55 | 42.80 | 42.42 | 42.53 | 713,741 | +0.00(+0.00%) |
Dec 18, 2019 | 42.89 | 42.97 | 42.45 | 42.53 | 357,751 | -0.32(-0.74%) |
Dec 17, 2019 | 42.92 | 43.01 | 42.58 | 42.85 | 395,084 | -0.05(-0.13%) |
Dec 16, 2019 | 42.97 | 43.30 | 42.79 | 42.90 | 573,663 | +0.27(+0.63%) |
Dec 13, 2019 | 42.79 | 42.90 | 42.17 | 42.63 | 680,705 | +0.23(+0.55%) |
Dec 12, 2019 | 42.16 | 42.88 | 41.93 | 42.40 | 930,043 | +0.34(+0.81%) |
Dec 11, 2019 | 42.08 | 42.24 | 41.68 | 42.06 | 544,188 | +0.14(+0.34%) |
Dec 10, 2019 | 42.24 | 42.38 | 41.88 | 41.91 | 454,868 | -0.37(-0.87%) |
Dec 09, 2019 | 42.51 | 42.66 | 42.23 | 42.28 | 433,790 | -0.32(-0.74%) |
Dec 06, 2019 | 42.71 | 43.32 | 42.52 | 42.60 | 731,752 | +0.44(+1.05%) |
Dec 05, 2019 | 42.34 | 42.45 | 42.06 | 42.15 | 472,357 | +0.00(+0.00%) |
Dec 04, 2019 | 42.30 | 42.74 | 42.15 | 42.15 | 511,785 | +0.00(+0.00%) |
Dec 03, 2019 | 41.84 | 42.26 | 41.63 | 42.15 | 652,136 | -0.34(-0.81%) |