Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 38.67 | 40.35 | 38.65 | 40.33 | 100,200 | -0.06(-0.15%) |
Feb 27, 2020 | 41.35 | 41.83 | 40.38 | 40.39 | 61,750 | -1.85(-4.38%) |
Feb 26, 2020 | 42.83 | 43.15 | 42.06 | 42.24 | 56,747 | -0.23(-0.54%) |
Feb 25, 2020 | 44.25 | 44.25 | 42.34 | 42.47 | 63,435 | -1.35(-3.08%) |
Feb 24, 2020 | 43.65 | 44.30 | 43.45 | 43.82 | 54,853 | -1.72(-3.78%) |
Feb 21, 2020 | 45.95 | 46.06 | 45.39 | 45.54 | 41,100 | -0.68(-1.47%) |
Feb 20, 2020 | 46.49 | 46.57 | 45.70 | 46.22 | 34,066 | -0.27(-0.58%) |
Feb 19, 2020 | 46.47 | 46.61 | 46.35 | 46.49 | 27,075 | +0.45(+0.98%) |
Feb 18, 2020 | 45.96 | 46.09 | 45.87 | 46.04 | 30,042 | +0.10(+0.21%) |
Feb 14, 2020 | 45.81 | 45.96 | 45.76 | 45.94 | 48,100 | +0.40(+0.88%) |
Feb 13, 2020 | 45.08 | 45.70 | 45.08 | 45.54 | 44,801 | +0.12(+0.26%) |
Feb 12, 2020 | 45.41 | 45.45 | 45.11 | 45.42 | 27,667 | +0.37(+0.82%) |
Feb 11, 2020 | 45.34 | 45.34 | 44.98 | 45.05 | 71,585 | +0.06(+0.13%) |
Feb 10, 2020 | 44.51 | 44.99 | 44.51 | 44.99 | 77,077 | +0.52(+1.17%) |
Feb 07, 2020 | 44.65 | 44.68 | 44.39 | 44.47 | 15,800 | -0.28(-0.63%) |
Feb 06, 2020 | 44.69 | 44.81 | 44.55 | 44.75 | 22,176 | +0.26(+0.58%) |
Feb 05, 2020 | 45.05 | 45.05 | 44.25 | 44.49 | 28,113 | -0.09(-0.20%) |
Feb 04, 2020 | 44.41 | 44.76 | 44.14 | 44.58 | 221,616 | +0.94(+2.15%) |
Feb 03, 2020 | 43.21 | 43.69 | 43.21 | 43.64 | 53,346 | +0.83(+1.94%) |
Jan 31, 2020 | 43.30 | 43.30 | 42.65 | 42.81 | 87,700 | -0.85(-1.95%) |
Jan 30, 2020 | 43.33 | 43.66 | 43.19 | 43.66 | 40,845 | +0.25(+0.58%) |
Jan 29, 2020 | 43.58 | 43.68 | 43.32 | 43.41 | 26,849 | -0.07(-0.16%) |
Jan 28, 2020 | 43.21 | 43.53 | 43.00 | 43.48 | 24,236 | +0.59(+1.38%) |
Jan 27, 2020 | 42.65 | 43.08 | 42.51 | 42.89 | 39,433 | -0.69(-1.58%) |
Jan 24, 2020 | 44.06 | 44.06 | 43.40 | 43.58 | 18,900 | -0.41(-0.93%) |
Jan 23, 2020 | 43.83 | 43.99 | 43.63 | 43.99 | 52,096 | +0.12(+0.27%) |
Jan 22, 2020 | 44.02 | 44.19 | 43.84 | 43.87 | 41,482 | +0.11(+0.25%) |
Jan 21, 2020 | 43.72 | 43.90 | 43.66 | 43.76 | 34,578 | +0.04(+0.09%) |
Jan 17, 2020 | 43.65 | 43.72 | 43.50 | 43.72 | 39,000 | +0.22(+0.51%) |
Jan 16, 2020 | 43.31 | 43.50 | 43.21 | 43.50 | 33,309 | +0.40(+0.93%) |
Jan 15, 2020 | 43.12 | 43.20 | 43.01 | 43.10 | 34,223 | +0.17(+0.40%) |
Jan 14, 2020 | 43.01 | 43.20 | 42.93 | 42.93 | 16,634 | -0.15(-0.35%) |
Jan 13, 2020 | 42.85 | 43.08 | 42.80 | 43.08 | 17,499 | +0.41(+0.96%) |
Jan 10, 2020 | 42.80 | 42.84 | 42.61 | 42.67 | 30,100 | +0.00(+0.00%) |
Jan 09, 2020 | 42.65 | 42.72 | 42.52 | 42.67 | 22,005 | +0.38(+0.90%) |
Jan 08, 2020 | 42.10 | 42.50 | 42.10 | 42.29 | 23,114 | +0.33(+0.79%) |
Jan 07, 2020 | 41.90 | 42.05 | 41.90 | 41.96 | 18,998 | +0.05(+0.12%) |
Jan 06, 2020 | 41.59 | 41.91 | 41.59 | 41.91 | 24,660 | +0.20(+0.48%) |
Jan 03, 2020 | 41.37 | 41.81 | 41.37 | 41.71 | 40,800 | -0.18(-0.43%) |
Jan 02, 2020 | 41.72 | 41.89 | 41.61 | 41.89 | 397,498 | +0.45(+1.09%) |
Dec 31, 2019 | 41.16 | 41.44 | 41.16 | 41.44 | 16,800 | +0.12(+0.29%) |
Dec 30, 2019 | 41.81 | 41.81 | 41.26 | 41.32 | 22,075 | -0.39(-0.94%) |
Dec 27, 2019 | 41.94 | 41.94 | 41.62 | 41.71 | 43,400 | -0.42(-1.00%) |
Dec 26, 2019 | 42.14 | 42.14 | 41.99 | 42.13 | 19,838 | +0.15(+0.36%) |
Dec 24, 2019 | 41.90 | 42.00 | 41.90 | 41.98 | 22,200 | +0.04(+0.09%) |
Dec 23, 2019 | 41.97 | 42.06 | 41.94 | 41.94 | 71,002 | +0.01(+0.03%) |
Dec 20, 2019 | 41.95 | 41.95 | 41.78 | 41.93 | 15,200 | +0.23(+0.54%) |
Dec 19, 2019 | 41.53 | 41.71 | 41.50 | 41.70 | 16,368 | +0.28(+0.67%) |
Dec 18, 2019 | 41.53 | 41.53 | 41.42 | 41.43 | 14,296 | +0.06(+0.14%) |
Dec 17, 2019 | 41.72 | 41.72 | 41.36 | 41.37 | 25,359 | -0.10(-0.25%) |
Dec 16, 2019 | 41.59 | 41.59 | 41.39 | 41.47 | 43,432 | +0.34(+0.83%) |
Dec 13, 2019 | 41.14 | 41.18 | 40.96 | 41.13 | 21,000 | +0.16(+0.39%) |
Dec 12, 2019 | 41.06 | 41.08 | 40.68 | 40.97 | 20,129 | +0.25(+0.61%) |
Dec 11, 2019 | 40.78 | 40.78 | 40.58 | 40.72 | 16,030 | +0.14(+0.34%) |
Dec 10, 2019 | 40.64 | 40.66 | 40.55 | 40.58 | 6,129 | -0.02(-0.05%) |
Dec 09, 2019 | 40.76 | 40.80 | 40.60 | 40.60 | 42,874 | -0.12(-0.29%) |
Dec 06, 2019 | 40.69 | 40.78 | 40.69 | 40.72 | 11,200 | +0.33(+0.82%) |
Dec 05, 2019 | 40.32 | 40.41 | 40.30 | 40.39 | 12,945 | +0.05(+0.12%) |
Dec 04, 2019 | 40.43 | 40.44 | 40.32 | 40.34 | 10,979 | +0.23(+0.57%) |
Dec 03, 2019 | 39.88 | 40.12 | 39.79 | 40.11 | 12,589 | -0.10(-0.25%) |