Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 33.19 | 35.39 | 33.14 | 35.17 | 3,706,430 | +0.57(+1.64%) |
Feb 27, 2020 | 33.91 | 35.66 | 32.77 | 34.60 | 3,272,047 | +0.16(+0.45%) |
Feb 26, 2020 | 35.66 | 35.90 | 34.11 | 34.45 | 1,301,927 | -0.88(-2.49%) |
Feb 25, 2020 | 38.26 | 38.28 | 35.16 | 35.33 | 1,214,151 | -2.76(-7.25%) |
Feb 24, 2020 | 37.76 | 38.33 | 36.67 | 38.09 | 1,402,640 | -1.64(-4.13%) |
Feb 21, 2020 | 40.69 | 40.86 | 39.39 | 39.73 | 629,208 | -1.22(-2.98%) |
Feb 20, 2020 | 39.97 | 41.10 | 39.97 | 40.95 | 814,478 | +0.83(+2.08%) |
Feb 19, 2020 | 40.11 | 40.32 | 39.90 | 40.11 | 969,909 | +0.23(+0.57%) |
Feb 18, 2020 | 41.42 | 41.59 | 39.38 | 39.88 | 1,439,271 | -1.64(-3.95%) |
Feb 14, 2020 | 42.22 | 42.36 | 41.28 | 41.52 | 821,166 | -0.01(-0.02%) |
Feb 13, 2020 | 40.75 | 42.06 | 40.71 | 41.53 | 816,078 | +0.75(+1.84%) |
Feb 12, 2020 | 40.88 | 41.21 | 40.75 | 40.78 | 924,224 | +0.26(+0.63%) |
Feb 11, 2020 | 40.17 | 40.94 | 40.17 | 40.53 | 1,340,181 | +0.57(+1.42%) |
Feb 10, 2020 | 39.35 | 40.10 | 39.31 | 39.96 | 1,370,770 | +0.41(+1.04%) |
Feb 07, 2020 | 40.34 | 40.43 | 39.51 | 39.54 | 571,621 | -1.23(-3.01%) |
Feb 06, 2020 | 41.71 | 41.86 | 40.71 | 40.77 | 432,414 | -0.76(-1.83%) |
Feb 05, 2020 | 41.27 | 41.68 | 41.17 | 41.53 | 560,331 | +0.92(+2.26%) |
Feb 04, 2020 | 39.91 | 41.04 | 39.74 | 40.62 | 783,684 | +1.16(+2.95%) |
Feb 03, 2020 | 39.54 | 39.77 | 39.20 | 39.45 | 572,148 | +0.08(+0.21%) |
Jan 31, 2020 | 40.17 | 40.39 | 39.32 | 39.37 | 847,124 | -1.05(-2.59%) |
Jan 30, 2020 | 40.20 | 40.64 | 39.76 | 40.42 | 578,542 | -0.39(-0.97%) |
Jan 29, 2020 | 41.08 | 41.20 | 40.57 | 40.81 | 388,557 | -0.09(-0.22%) |
Jan 28, 2020 | 40.84 | 41.19 | 40.57 | 40.90 | 379,060 | +0.24(+0.59%) |
Jan 27, 2020 | 41.29 | 41.57 | 40.63 | 40.66 | 798,891 | -1.51(-3.59%) |
Jan 24, 2020 | 43.48 | 43.60 | 41.88 | 42.18 | 724,860 | -1.25(-2.87%) |
Jan 23, 2020 | 42.94 | 43.52 | 41.87 | 43.42 | 1,009,640 | +0.27(+0.62%) |
Jan 22, 2020 | 43.77 | 43.87 | 43.13 | 43.16 | 996,819 | -0.61(-1.40%) |
Jan 21, 2020 | 45.01 | 45.04 | 43.59 | 43.77 | 1,223,947 | -1.54(-3.40%) |
Jan 17, 2020 | 45.68 | 45.81 | 45.12 | 45.31 | 931,215 | -0.19(-0.42%) |
Jan 16, 2020 | 45.17 | 45.71 | 45.17 | 45.50 | 812,412 | +0.63(+1.41%) |
Jan 15, 2020 | 44.25 | 44.90 | 44.10 | 44.87 | 636,625 | +0.38(+0.84%) |
Jan 14, 2020 | 44.38 | 44.92 | 44.38 | 44.50 | 704,550 | -0.03(-0.06%) |
Jan 13, 2020 | 43.82 | 44.55 | 43.76 | 44.52 | 603,026 | +0.86(+1.97%) |
Jan 10, 2020 | 43.53 | 43.93 | 43.36 | 43.66 | 675,235 | +0.25(+0.57%) |
Jan 09, 2020 | 43.10 | 43.41 | 42.93 | 43.41 | 576,969 | +0.58(+1.35%) |
Jan 08, 2020 | 42.77 | 43.08 | 42.33 | 42.84 | 458,301 | +0.17(+0.39%) |
Jan 07, 2020 | 43.21 | 43.57 | 42.58 | 42.67 | 916,180 | -0.60(-1.38%) |
Jan 06, 2020 | 43.28 | 43.77 | 43.09 | 43.27 | 533,053 | -0.39(-0.90%) |
Jan 03, 2020 | 42.74 | 43.75 | 42.69 | 43.66 | 611,103 | +0.28(+0.63%) |
Jan 02, 2020 | 43.73 | 43.82 | 42.97 | 43.39 | 809,868 | -0.18(-0.42%) |
Dec 31, 2019 | 43.54 | 43.71 | 43.31 | 43.57 | 325,892 | -0.06(-0.15%) |
Dec 30, 2019 | 44.25 | 44.34 | 43.58 | 43.63 | 394,523 | -0.50(-1.12%) |
Dec 27, 2019 | 44.47 | 44.51 | 43.94 | 44.13 | 522,977 | -0.27(-0.60%) |
Dec 26, 2019 | 44.47 | 44.55 | 44.12 | 44.39 | 256,155 | +0.05(+0.12%) |
Dec 24, 2019 | 44.25 | 44.41 | 44.05 | 44.34 | 149,422 | +0.24(+0.54%) |
Dec 23, 2019 | 44.31 | 44.37 | 44.01 | 44.10 | 372,631 | -0.06(-0.12%) |
Dec 20, 2019 | 44.07 | 44.19 | 43.62 | 44.16 | 766,415 | +0.28(+0.65%) |
Dec 19, 2019 | 43.47 | 43.96 | 43.30 | 43.87 | 495,778 | +0.29(+0.67%) |
Dec 18, 2019 | 43.42 | 43.99 | 43.41 | 43.58 | 718,542 | +0.15(+0.34%) |
Dec 17, 2019 | 43.38 | 43.62 | 43.25 | 43.43 | 524,674 | +0.05(+0.11%) |
Dec 16, 2019 | 43.38 | 43.74 | 43.28 | 43.39 | 595,109 | +0.25(+0.57%) |
Dec 13, 2019 | 43.36 | 43.77 | 42.93 | 43.14 | 618,065 | -0.23(-0.53%) |
Dec 12, 2019 | 42.61 | 43.51 | 42.58 | 43.37 | 425,728 | +0.76(+1.78%) |
Dec 11, 2019 | 42.64 | 42.95 | 42.27 | 42.61 | 466,915 | +0.05(+0.11%) |
Dec 10, 2019 | 42.68 | 42.88 | 42.46 | 42.56 | 370,712 | -0.20(-0.47%) |
Dec 09, 2019 | 42.62 | 43.03 | 42.62 | 42.77 | 301,694 | -0.05(-0.11%) |
Dec 06, 2019 | 42.21 | 43.03 | 42.12 | 42.81 | 843,890 | +1.15(+2.76%) |
Dec 05, 2019 | 41.47 | 41.79 | 41.30 | 41.66 | 665,550 | +0.25(+0.60%) |
Dec 04, 2019 | 41.47 | 42.05 | 41.35 | 41.41 | 636,300 | +0.09(+0.22%) |
Dec 03, 2019 | 41.71 | 42.02 | 40.74 | 41.32 | 500,604 | -0.95(-2.25%) |