Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 37.81 | 38.72 | 36.52 | 37.33 | 89,334 | -1.27(-3.29%) |
Feb 27, 2020 | 39.43 | 40.12 | 38.44 | 38.60 | 77,843 | -1.45(-3.61%) |
Feb 26, 2020 | 40.42 | 40.89 | 39.83 | 40.04 | 49,261 | -0.12(-0.31%) |
Feb 25, 2020 | 41.22 | 41.30 | 40.01 | 40.17 | 64,554 | -0.87(-2.12%) |
Feb 24, 2020 | 40.90 | 41.31 | 40.84 | 41.04 | 33,823 | -0.89(-2.12%) |
Feb 21, 2020 | 42.30 | 42.35 | 41.89 | 41.92 | 28,163 | -0.44(-1.03%) |
Feb 20, 2020 | 41.97 | 42.43 | 41.86 | 42.36 | 36,444 | +0.31(+0.74%) |
Feb 19, 2020 | 42.04 | 42.30 | 41.93 | 42.05 | 40,778 | +0.12(+0.28%) |
Feb 18, 2020 | 42.31 | 42.73 | 41.79 | 41.93 | 24,095 | -0.46(-1.09%) |
Feb 14, 2020 | 42.71 | 42.71 | 42.34 | 42.40 | 43,484 | -0.28(-0.67%) |
Feb 13, 2020 | 42.21 | 42.68 | 42.21 | 42.68 | 33,111 | +0.38(+0.90%) |
Feb 12, 2020 | 42.62 | 43.27 | 42.20 | 42.30 | 41,502 | -0.10(-0.23%) |
Feb 11, 2020 | 42.39 | 42.74 | 42.33 | 42.40 | 20,101 | +0.16(+0.38%) |
Feb 10, 2020 | 42.18 | 42.44 | 42.04 | 42.24 | 24,156 | -0.07(-0.17%) |
Feb 07, 2020 | 42.58 | 42.72 | 42.16 | 42.31 | 80,097 | -0.55(-1.28%) |
Feb 06, 2020 | 43.42 | 43.48 | 42.79 | 42.86 | 48,326 | -0.47(-1.09%) |
Feb 05, 2020 | 42.86 | 43.44 | 42.86 | 43.33 | 55,483 | +0.93(+2.20%) |
Feb 04, 2020 | 42.43 | 42.71 | 42.31 | 42.40 | 47,273 | +0.36(+0.87%) |
Feb 03, 2020 | 41.91 | 42.45 | 41.91 | 42.03 | 42,373 | +0.40(+0.96%) |
Jan 31, 2020 | 42.61 | 42.75 | 41.61 | 41.63 | 61,095 | -1.28(-2.98%) |
Jan 30, 2020 | 42.21 | 43.19 | 42.09 | 42.91 | 41,140 | +0.46(+1.08%) |
Jan 29, 2020 | 42.99 | 43.31 | 42.43 | 42.45 | 32,686 | -0.59(-1.37%) |
Jan 28, 2020 | 43.64 | 43.71 | 42.98 | 43.04 | 48,851 | -0.44(-1.01%) |
Jan 27, 2020 | 43.01 | 43.78 | 41.60 | 43.48 | 74,520 | -0.25(-0.57%) |
Jan 24, 2020 | 43.23 | 44.22 | 42.41 | 43.73 | 120,945 | +0.06(+0.14%) |
Jan 23, 2020 | 44.12 | 44.51 | 43.55 | 43.67 | 64,240 | -0.64(-1.45%) |
Jan 22, 2020 | 44.40 | 44.83 | 44.16 | 44.31 | 35,252 | -0.06(-0.14%) |
Jan 21, 2020 | 45.02 | 45.02 | 44.34 | 44.38 | 39,188 | -0.73(-1.62%) |
Jan 17, 2020 | 45.73 | 45.74 | 44.96 | 45.11 | 42,166 | -0.28(-0.62%) |
Jan 16, 2020 | 45.21 | 45.48 | 44.83 | 45.39 | 35,263 | +0.41(+0.90%) |
Jan 15, 2020 | 44.93 | 45.01 | 44.68 | 44.98 | 85,023 | -0.02(-0.04%) |
Jan 14, 2020 | 44.80 | 45.08 | 44.50 | 45.00 | 51,141 | +0.07(+0.16%) |
Jan 13, 2020 | 44.39 | 44.93 | 44.23 | 44.93 | 41,935 | +0.51(+1.15%) |
Jan 10, 2020 | 44.65 | 44.70 | 44.33 | 44.42 | 43,866 | -0.32(-0.71%) |
Jan 09, 2020 | 45.09 | 45.09 | 44.62 | 44.74 | 36,445 | -0.07(-0.16%) |
Jan 08, 2020 | 44.62 | 45.07 | 44.53 | 44.81 | 36,356 | +0.17(+0.38%) |
Jan 07, 2020 | 44.91 | 45.01 | 44.57 | 44.64 | 31,604 | -0.52(-1.15%) |
Jan 06, 2020 | 45.13 | 45.23 | 44.73 | 45.16 | 58,775 | -0.25(-0.54%) |
Jan 03, 2020 | 45.21 | 45.59 | 44.83 | 45.41 | 40,919 | -0.30(-0.66%) |
Jan 02, 2020 | 46.02 | 46.02 | 45.40 | 45.71 | 40,861 | -0.06(-0.14%) |
Dec 31, 2019 | 45.79 | 46.03 | 45.67 | 45.77 | 51,801 | -0.05(-0.12%) |
Dec 30, 2019 | 46.03 | 46.16 | 45.76 | 45.82 | 52,619 | -0.04(-0.08%) |
Dec 27, 2019 | 46.37 | 46.40 | 45.85 | 45.86 | 47,607 | -0.42(-0.92%) |
Dec 26, 2019 | 46.59 | 46.66 | 46.18 | 46.28 | 28,997 | -0.31(-0.66%) |
Dec 24, 2019 | 46.42 | 46.62 | 46.33 | 46.59 | 13,148 | +0.06(+0.13%) |
Dec 23, 2019 | 46.68 | 46.68 | 46.31 | 46.53 | 35,181 | -0.10(-0.21%) |
Dec 20, 2019 | 46.78 | 47.05 | 46.63 | 46.63 | 161,184 | +0.00(+0.00%) |
Dec 19, 2019 | 46.84 | 46.84 | 46.43 | 46.63 | 43,417 | -0.18(-0.38%) |
Dec 18, 2019 | 47.13 | 47.13 | 46.62 | 46.80 | 30,769 | -0.10(-0.21%) |
Dec 17, 2019 | 46.68 | 47.06 | 46.51 | 46.90 | 49,087 | +0.41(+0.87%) |
Dec 16, 2019 | 46.27 | 46.85 | 46.27 | 46.49 | 55,021 | +0.46(+1.00%) |
Dec 13, 2019 | 46.11 | 46.17 | 45.50 | 46.03 | 30,264 | -0.16(-0.34%) |
Dec 12, 2019 | 45.35 | 46.41 | 45.35 | 46.19 | 34,728 | +0.87(+1.93%) |
Dec 11, 2019 | 45.41 | 45.44 | 45.17 | 45.32 | 28,059 | -0.02(-0.04%) |
Dec 10, 2019 | 45.09 | 45.39 | 45.03 | 45.34 | 49,367 | +0.35(+0.78%) |
Dec 09, 2019 | 45.06 | 45.17 | 44.98 | 44.98 | 28,065 | -0.13(-0.29%) |
Dec 06, 2019 | 45.36 | 45.58 | 45.10 | 45.12 | 39,899 | +0.10(+0.22%) |
Dec 05, 2019 | 44.98 | 45.15 | 44.89 | 45.02 | 27,445 | +0.19(+0.43%) |
Dec 04, 2019 | 44.68 | 45.20 | 44.54 | 44.83 | 41,221 | +0.37(+0.83%) |
Dec 03, 2019 | 44.68 | 44.68 | 44.30 | 44.45 | 46,938 | -0.59(-1.31%) |