Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 41.38 | 41.87 | 40.52 | 41.09 | 1,199,352 | -1.22(-2.87%) |
Feb 27, 2020 | 43.34 | 43.92 | 42.30 | 42.30 | 765,209 | -1.63(-3.72%) |
Feb 26, 2020 | 44.39 | 44.80 | 43.90 | 43.94 | 1,307,100 | -0.27(-0.62%) |
Feb 25, 2020 | 45.62 | 45.68 | 44.10 | 44.21 | 422,647 | -1.32(-2.91%) |
Feb 24, 2020 | 45.89 | 45.89 | 45.34 | 45.53 | 427,979 | -0.84(-1.82%) |
Feb 21, 2020 | 46.43 | 46.52 | 46.12 | 46.38 | 198,036 | -0.12(-0.25%) |
Feb 20, 2020 | 46.21 | 46.56 | 46.10 | 46.50 | 395,756 | +0.24(+0.51%) |
Feb 19, 2020 | 46.54 | 46.63 | 46.26 | 46.26 | 213,151 | -0.17(-0.37%) |
Feb 18, 2020 | 46.57 | 46.66 | 46.26 | 46.43 | 266,222 | -0.24(-0.51%) |
Feb 14, 2020 | 46.72 | 46.81 | 46.54 | 46.67 | 212,143 | -0.01(-0.02%) |
Feb 13, 2020 | 46.20 | 46.75 | 46.20 | 46.68 | 206,876 | +0.37(+0.80%) |
Feb 12, 2020 | 46.40 | 46.40 | 46.16 | 46.30 | 263,686 | +0.13(+0.28%) |
Feb 11, 2020 | 46.15 | 46.47 | 46.10 | 46.18 | 236,917 | +0.19(+0.41%) |
Feb 10, 2020 | 45.85 | 46.01 | 45.82 | 45.99 | 222,776 | +0.06(+0.14%) |
Feb 07, 2020 | 46.15 | 46.23 | 45.81 | 45.92 | 390,122 | -0.36(-0.78%) |
Feb 06, 2020 | 46.46 | 46.56 | 46.25 | 46.29 | 235,326 | -0.03(-0.06%) |
Feb 05, 2020 | 46.05 | 46.40 | 45.90 | 46.31 | 312,802 | +0.54(+1.19%) |
Feb 04, 2020 | 45.82 | 45.94 | 45.72 | 45.77 | 195,982 | +0.30(+0.66%) |
Feb 03, 2020 | 45.21 | 45.56 | 45.21 | 45.47 | 228,657 | +0.46(+1.03%) |
Jan 31, 2020 | 45.57 | 45.59 | 44.94 | 45.01 | 364,224 | -0.74(-1.63%) |
Jan 30, 2020 | 45.42 | 45.75 | 45.32 | 45.75 | 223,281 | +0.15(+0.32%) |
Jan 29, 2020 | 45.95 | 45.95 | 45.58 | 45.61 | 177,308 | -0.24(-0.53%) |
Jan 28, 2020 | 45.93 | 46.05 | 45.83 | 45.85 | 196,685 | +0.06(+0.14%) |
Jan 27, 2020 | 45.64 | 45.99 | 45.60 | 45.79 | 475,960 | -0.28(-0.61%) |
Jan 24, 2020 | 46.63 | 46.63 | 45.85 | 46.07 | 245,424 | -0.51(-1.09%) |
Jan 23, 2020 | 46.41 | 46.64 | 46.22 | 46.58 | 259,260 | +0.08(+0.18%) |
Jan 22, 2020 | 46.56 | 46.66 | 46.40 | 46.50 | 186,665 | +0.01(+0.02%) |
Jan 21, 2020 | 46.58 | 46.61 | 46.40 | 46.49 | 208,541 | -0.20(-0.43%) |
Jan 17, 2020 | 46.75 | 46.79 | 46.60 | 46.69 | 310,886 | +0.03(+0.06%) |
Jan 16, 2020 | 46.40 | 46.73 | 46.40 | 46.66 | 194,542 | +0.48(+1.04%) |
Jan 15, 2020 | 46.00 | 46.30 | 46.00 | 46.18 | 240,291 | +0.15(+0.32%) |
Jan 14, 2020 | 46.01 | 46.15 | 45.85 | 46.03 | 234,193 | -0.08(-0.18%) |
Jan 13, 2020 | 45.72 | 46.11 | 45.64 | 46.11 | 212,461 | +0.45(+0.99%) |
Jan 10, 2020 | 45.75 | 45.79 | 45.47 | 45.66 | 250,163 | -0.08(-0.18%) |
Jan 09, 2020 | 45.87 | 45.97 | 45.69 | 45.74 | 412,683 | +0.02(+0.04%) |
Jan 08, 2020 | 45.63 | 45.86 | 45.58 | 45.72 | 197,846 | +0.15(+0.32%) |
Jan 07, 2020 | 45.88 | 46.00 | 45.54 | 45.58 | 277,435 | -0.39(-0.85%) |
Jan 06, 2020 | 45.96 | 46.10 | 45.69 | 45.97 | 380,370 | -0.18(-0.39%) |
Jan 03, 2020 | 45.72 | 46.16 | 45.69 | 46.15 | 297,220 | +0.16(+0.36%) |
Jan 02, 2020 | 46.39 | 46.39 | 45.72 | 45.99 | 491,120 | -0.18(-0.39%) |
Dec 31, 2019 | 46.07 | 46.29 | 46.01 | 46.17 | 176,987 | +0.06(+0.14%) |
Dec 30, 2019 | 46.14 | 46.16 | 45.91 | 46.11 | 184,956 | +0.04(+0.08%) |
Dec 27, 2019 | 46.19 | 46.19 | 45.96 | 46.07 | 524,792 | +0.02(+0.04%) |
Dec 26, 2019 | 46.09 | 46.11 | 45.96 | 46.05 | 94,864 | +0.00(+0.00%) |
Dec 24, 2019 | 46.08 | 46.08 | 45.93 | 46.05 | 83,204 | +0.05(+0.12%) |
Dec 23, 2019 | 46.45 | 46.45 | 45.97 | 46.00 | 240,922 | -0.30(-0.65%) |
Dec 20, 2019 | 46.39 | 46.43 | 46.25 | 46.30 | 155,839 | +0.10(+0.21%) |
Dec 19, 2019 | 46.16 | 46.23 | 46.10 | 46.20 | 160,332 | +0.08(+0.18%) |
Dec 18, 2019 | 46.13 | 46.21 | 45.97 | 46.12 | 131,361 | +0.11(+0.23%) |
Dec 17, 2019 | 45.88 | 46.05 | 45.84 | 46.01 | 214,986 | +0.23(+0.51%) |
Dec 16, 2019 | 45.73 | 45.92 | 45.45 | 45.78 | 268,119 | +0.32(+0.71%) |
Dec 13, 2019 | 45.60 | 45.67 | 45.24 | 45.45 | 451,055 | -0.19(-0.41%) |
Dec 12, 2019 | 45.50 | 45.97 | 45.41 | 45.64 | 205,450 | +0.19(+0.42%) |
Dec 11, 2019 | 45.67 | 45.85 | 45.40 | 45.45 | 334,420 | -0.13(-0.30%) |
Dec 10, 2019 | 45.68 | 45.70 | 45.51 | 45.59 | 190,034 | -0.06(-0.14%) |
Dec 09, 2019 | 45.63 | 45.73 | 45.58 | 45.65 | 355,901 | +0.00(+0.00%) |
Dec 06, 2019 | 45.62 | 45.92 | 45.62 | 45.65 | 224,916 | +0.37(+0.81%) |
Dec 05, 2019 | 45.26 | 45.36 | 45.16 | 45.28 | 530,279 | +0.10(+0.22%) |
Dec 04, 2019 | 45.10 | 45.42 | 45.07 | 45.18 | 199,650 | +0.21(+0.46%) |
Dec 03, 2019 | 44.95 | 44.98 | 44.73 | 44.98 | 292,653 | -0.11(-0.24%) |