Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 41.53 | 42.05 | 40.33 | 41.71 | 3,077,337 | -0.97(-2.27%) |
Feb 27, 2020 | 44.23 | 44.49 | 42.67 | 42.68 | 1,649,850 | -2.15(-4.80%) |
Feb 26, 2020 | 45.02 | 45.60 | 44.70 | 44.83 | 1,645,469 | +0.07(+0.15%) |
Feb 25, 2020 | 46.10 | 46.33 | 44.62 | 44.76 | 2,206,723 | -1.12(-2.43%) |
Feb 24, 2020 | 46.04 | 46.77 | 45.68 | 45.88 | 1,156,851 | -1.02(-2.17%) |
Feb 21, 2020 | 46.94 | 47.22 | 46.57 | 46.90 | 1,445,756 | -0.15(-0.31%) |
Feb 20, 2020 | 46.81 | 47.14 | 46.30 | 47.04 | 1,372,439 | +0.05(+0.10%) |
Feb 19, 2020 | 46.87 | 47.17 | 46.71 | 46.99 | 1,290,126 | +0.34(+0.73%) |
Feb 18, 2020 | 46.41 | 46.84 | 46.24 | 46.65 | 1,015,355 | +0.25(+0.54%) |
Feb 14, 2020 | 46.06 | 46.53 | 45.96 | 46.40 | 1,367,281 | +0.35(+0.76%) |
Feb 13, 2020 | 45.35 | 46.12 | 45.31 | 46.05 | 1,167,613 | +0.65(+1.43%) |
Feb 12, 2020 | 45.77 | 45.80 | 45.04 | 45.40 | 2,068,050 | -0.47(-1.01%) |
Feb 11, 2020 | 46.11 | 46.26 | 45.81 | 45.87 | 1,715,613 | -0.08(-0.17%) |
Feb 10, 2020 | 45.31 | 46.00 | 45.27 | 45.95 | 1,160,637 | +0.61(+1.35%) |
Feb 07, 2020 | 45.27 | 45.53 | 45.13 | 45.34 | 1,854,734 | +0.01(+0.02%) |
Feb 06, 2020 | 44.92 | 45.35 | 44.91 | 45.33 | 1,329,030 | +0.28(+0.62%) |
Feb 05, 2020 | 45.09 | 45.20 | 44.78 | 45.04 | 1,488,890 | +0.27(+0.61%) |
Feb 04, 2020 | 44.53 | 45.01 | 44.48 | 44.77 | 1,533,513 | +0.63(+1.42%) |
Feb 03, 2020 | 43.76 | 44.39 | 43.71 | 44.15 | 2,799,548 | +0.69(+1.58%) |
Jan 31, 2020 | 43.72 | 43.98 | 43.31 | 43.46 | 2,854,553 | -0.45(-1.01%) |
Jan 30, 2020 | 43.29 | 43.98 | 43.22 | 43.91 | 1,867,693 | +0.34(+0.78%) |
Jan 29, 2020 | 43.48 | 43.86 | 43.04 | 43.57 | 2,158,519 | +0.35(+0.81%) |
Jan 28, 2020 | 41.50 | 43.50 | 40.92 | 43.22 | 3,951,991 | +2.89(+7.18%) |
Jan 27, 2020 | 40.01 | 40.61 | 39.95 | 40.32 | 2,180,225 | -0.16(-0.41%) |
Jan 24, 2020 | 40.56 | 40.68 | 40.29 | 40.49 | 1,218,376 | +0.04(+0.10%) |
Jan 23, 2020 | 39.96 | 40.54 | 39.85 | 40.45 | 1,346,931 | +0.28(+0.70%) |
Jan 22, 2020 | 39.96 | 40.20 | 39.93 | 40.17 | 925,716 | +0.29(+0.73%) |
Jan 21, 2020 | 39.98 | 40.17 | 39.87 | 39.88 | 1,204,864 | -0.20(-0.51%) |
Jan 17, 2020 | 39.95 | 40.10 | 39.82 | 40.08 | 1,363,842 | +0.28(+0.71%) |
Jan 16, 2020 | 39.42 | 39.81 | 39.34 | 39.80 | 907,889 | +0.51(+1.31%) |
Jan 15, 2020 | 38.94 | 39.37 | 38.93 | 39.29 | 1,325,500 | +0.37(+0.95%) |
Jan 14, 2020 | 38.99 | 39.07 | 38.82 | 38.92 | 901,619 | -0.16(-0.42%) |
Jan 13, 2020 | 39.13 | 39.38 | 38.94 | 39.08 | 1,610,787 | -0.02(-0.05%) |
Jan 10, 2020 | 39.06 | 39.37 | 38.89 | 39.10 | 3,630,128 | +0.07(+0.17%) |
Jan 09, 2020 | 38.72 | 39.14 | 38.56 | 39.04 | 1,788,628 | +0.52(+1.36%) |
Jan 08, 2020 | 38.31 | 38.76 | 38.26 | 38.51 | 1,826,064 | +0.28(+0.73%) |
Jan 07, 2020 | 38.39 | 38.54 | 38.23 | 38.23 | 819,614 | -0.12(-0.30%) |
Jan 06, 2020 | 38.17 | 38.43 | 38.00 | 38.35 | 1,525,195 | -0.03(-0.08%) |
Jan 03, 2020 | 37.94 | 38.44 | 37.91 | 38.38 | 940,876 | +0.04(+0.10%) |
Jan 02, 2020 | 38.35 | 38.40 | 37.94 | 38.34 | 1,399,170 | +0.13(+0.33%) |
Dec 31, 2019 | 38.09 | 38.30 | 38.07 | 38.21 | 999,868 | +0.12(+0.31%) |
Dec 30, 2019 | 38.02 | 38.21 | 37.86 | 38.10 | 751,061 | +0.06(+0.15%) |
Dec 27, 2019 | 38.13 | 38.29 | 37.96 | 38.04 | 606,967 | -0.07(-0.18%) |
Dec 26, 2019 | 37.98 | 38.15 | 37.90 | 38.11 | 738,014 | +0.19(+0.51%) |
Dec 24, 2019 | 38.06 | 38.14 | 37.91 | 37.91 | 384,636 | -0.15(-0.41%) |
Dec 23, 2019 | 39.06 | 39.10 | 38.01 | 38.07 | 1,394,027 | -0.89(-2.29%) |
Dec 20, 2019 | 38.55 | 39.06 | 38.40 | 38.96 | 3,207,473 | +0.71(+1.85%) |
Dec 19, 2019 | 38.12 | 38.28 | 37.88 | 38.25 | 1,727,996 | +0.14(+0.36%) |
Dec 18, 2019 | 38.42 | 38.42 | 37.89 | 38.12 | 2,619,121 | -0.15(-0.40%) |
Dec 17, 2019 | 37.64 | 38.28 | 37.59 | 38.27 | 1,359,448 | +0.54(+1.44%) |
Dec 16, 2019 | 37.77 | 38.05 | 37.61 | 37.73 | 1,127,285 | +0.12(+0.31%) |
Dec 13, 2019 | 37.24 | 37.61 | 37.13 | 37.61 | 1,402,481 | +0.22(+0.60%) |
Dec 12, 2019 | 37.04 | 37.39 | 36.93 | 37.39 | 2,379,390 | +0.37(+0.99%) |
Dec 11, 2019 | 36.76 | 37.04 | 36.61 | 37.02 | 2,376,996 | +0.28(+0.76%) |
Dec 10, 2019 | 37.06 | 37.06 | 36.66 | 36.74 | 1,393,738 | -0.25(-0.68%) |
Dec 09, 2019 | 37.10 | 37.13 | 36.91 | 36.99 | 1,002,209 | -0.15(-0.39%) |
Dec 06, 2019 | 37.11 | 37.24 | 36.88 | 37.14 | 2,023,912 | +0.22(+0.60%) |
Dec 05, 2019 | 36.86 | 36.97 | 36.61 | 36.92 | 1,319,379 | +0.48(+1.33%) |
Dec 04, 2019 | 36.39 | 36.69 | 36.33 | 36.43 | 1,464,289 | +0.04(+0.11%) |
Dec 03, 2019 | 36.17 | 36.44 | 36.08 | 36.39 | 2,145,231 | -0.03(-0.08%) |