Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 39.06 | 39.56 | 37.87 | 38.12 | 1,027,822 | -1.40(-3.53%) |
Feb 27, 2020 | 39.80 | 40.27 | 39.43 | 39.52 | 1,367,484 | -0.61(-1.51%) |
Feb 26, 2020 | 40.05 | 40.81 | 40.05 | 40.13 | 729,334 | +0.09(+0.23%) |
Feb 25, 2020 | 40.97 | 41.10 | 40.03 | 40.04 | 642,152 | -0.81(-1.99%) |
Feb 24, 2020 | 40.26 | 41.01 | 40.25 | 40.85 | 543,437 | -0.04(-0.10%) |
Feb 21, 2020 | 41.19 | 41.35 | 40.82 | 40.89 | 377,233 | -0.39(-0.95%) |
Feb 20, 2020 | 41.68 | 41.78 | 41.24 | 41.28 | 413,092 | -0.53(-1.27%) |
Feb 19, 2020 | 41.63 | 41.87 | 41.44 | 41.81 | 361,173 | +0.18(+0.44%) |
Feb 18, 2020 | 41.24 | 41.84 | 41.12 | 41.63 | 403,808 | +0.42(+1.03%) |
Feb 14, 2020 | 41.26 | 41.33 | 40.91 | 41.21 | 298,873 | -0.03(-0.06%) |
Feb 13, 2020 | 41.30 | 41.32 | 41.01 | 41.23 | 383,551 | -0.24(-0.58%) |
Feb 12, 2020 | 41.24 | 41.53 | 41.18 | 41.47 | 301,957 | +0.21(+0.50%) |
Feb 11, 2020 | 41.46 | 41.49 | 41.17 | 41.27 | 402,649 | -0.07(-0.16%) |
Feb 10, 2020 | 41.48 | 41.51 | 41.12 | 41.33 | 363,073 | -0.20(-0.48%) |
Feb 07, 2020 | 41.72 | 41.72 | 41.45 | 41.53 | 355,326 | -0.19(-0.46%) |
Feb 06, 2020 | 41.54 | 41.78 | 41.48 | 41.72 | 350,280 | +0.25(+0.60%) |
Feb 05, 2020 | 41.61 | 41.67 | 41.22 | 41.47 | 323,657 | +0.02(+0.04%) |
Feb 04, 2020 | 41.50 | 41.73 | 41.43 | 41.46 | 533,695 | +0.16(+0.38%) |
Feb 03, 2020 | 41.73 | 41.85 | 41.29 | 41.30 | 558,527 | -0.30(-0.72%) |
Jan 31, 2020 | 41.65 | 41.65 | 41.17 | 41.60 | 544,063 | -0.15(-0.36%) |
Jan 30, 2020 | 41.65 | 41.78 | 41.39 | 41.75 | 532,929 | -0.14(-0.34%) |
Jan 29, 2020 | 42.39 | 42.39 | 41.64 | 41.89 | 501,523 | -0.43(-1.02%) |
Jan 28, 2020 | 42.10 | 42.34 | 41.85 | 42.32 | 401,262 | +0.31(+0.73%) |
Jan 27, 2020 | 41.29 | 42.08 | 41.23 | 42.01 | 537,832 | +0.22(+0.54%) |
Jan 24, 2020 | 42.30 | 42.30 | 41.58 | 41.79 | 505,786 | -0.45(-1.06%) |
Jan 23, 2020 | 42.11 | 42.28 | 41.66 | 42.24 | 578,908 | +0.09(+0.22%) |
Jan 22, 2020 | 41.06 | 42.61 | 40.96 | 42.15 | 961,526 | +1.11(+2.71%) |
Jan 21, 2020 | 41.31 | 41.31 | 41.02 | 41.03 | 775,903 | -0.26(-0.62%) |
Jan 17, 2020 | 41.36 | 41.41 | 41.06 | 41.29 | 757,837 | -0.03(-0.08%) |
Jan 16, 2020 | 41.20 | 41.45 | 41.20 | 41.32 | 689,814 | +0.11(+0.26%) |
Jan 15, 2020 | 41.52 | 41.66 | 41.08 | 41.22 | 751,733 | -0.12(-0.28%) |
Jan 14, 2020 | 41.20 | 41.51 | 41.14 | 41.33 | 437,022 | +0.02(+0.04%) |
Jan 13, 2020 | 41.36 | 41.36 | 40.98 | 41.31 | 667,201 | +0.20(+0.48%) |
Jan 10, 2020 | 41.43 | 41.52 | 41.03 | 41.12 | 475,092 | -0.19(-0.46%) |
Jan 09, 2020 | 41.51 | 41.54 | 41.07 | 41.31 | 283,928 | -0.18(-0.44%) |
Jan 08, 2020 | 41.28 | 41.90 | 41.28 | 41.49 | 370,660 | +0.08(+0.20%) |
Jan 07, 2020 | 41.17 | 41.42 | 41.07 | 41.41 | 346,037 | +0.17(+0.42%) |
Jan 06, 2020 | 41.11 | 41.34 | 41.08 | 41.23 | 263,625 | +0.07(+0.18%) |
Jan 03, 2020 | 41.00 | 41.30 | 40.88 | 41.16 | 342,086 | -0.13(-0.32%) |
Jan 02, 2020 | 41.41 | 41.42 | 40.97 | 41.29 | 357,844 | +0.02(+0.06%) |
Dec 31, 2019 | 41.11 | 41.36 | 41.00 | 41.27 | 265,170 | +0.22(+0.53%) |
Dec 30, 2019 | 41.11 | 41.22 | 40.95 | 41.05 | 288,625 | -0.12(-0.28%) |
Dec 27, 2019 | 41.10 | 41.21 | 41.06 | 41.17 | 263,846 | +0.14(+0.34%) |
Dec 26, 2019 | 40.94 | 41.04 | 40.82 | 41.02 | 196,771 | +0.12(+0.30%) |
Dec 24, 2019 | 41.02 | 41.04 | 40.84 | 40.90 | 224,245 | -0.15(-0.36%) |
Dec 23, 2019 | 41.20 | 41.20 | 40.77 | 41.05 | 312,681 | +0.13(+0.32%) |
Dec 20, 2019 | 41.02 | 41.35 | 40.81 | 40.92 | 563,683 | -0.09(-0.22%) |
Dec 19, 2019 | 39.76 | 41.20 | 39.75 | 41.01 | 635,754 | +1.25(+3.13%) |
Dec 18, 2019 | 40.12 | 40.19 | 39.66 | 39.76 | 376,040 | -0.42(-1.03%) |
Dec 17, 2019 | 40.38 | 40.48 | 40.15 | 40.18 | 239,481 | -0.31(-0.76%) |
Dec 16, 2019 | 40.43 | 40.55 | 40.14 | 40.48 | 418,194 | +0.24(+0.60%) |
Dec 13, 2019 | 39.75 | 40.44 | 39.75 | 40.24 | 552,730 | +0.37(+0.92%) |
Dec 12, 2019 | 39.77 | 40.17 | 39.68 | 39.88 | 311,942 | +0.11(+0.27%) |
Dec 11, 2019 | 39.59 | 39.82 | 39.42 | 39.77 | 326,347 | +0.21(+0.52%) |
Dec 10, 2019 | 39.81 | 39.90 | 39.54 | 39.56 | 476,943 | -0.18(-0.46%) |
Dec 09, 2019 | 40.03 | 40.25 | 39.73 | 39.74 | 1,010,888 | -0.28(-0.70%) |
Dec 06, 2019 | 39.92 | 40.16 | 39.81 | 40.02 | 335,809 | +0.12(+0.31%) |
Dec 05, 2019 | 39.86 | 40.10 | 39.61 | 39.90 | 435,952 | +0.14(+0.35%) |
Dec 04, 2019 | 39.33 | 39.77 | 39.10 | 39.76 | 482,642 | +0.67(+1.70%) |
Dec 03, 2019 | 39.00 | 39.20 | 38.74 | 39.10 | 381,601 | -0.01(-0.02%) |