Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 36.60 | 38.35 | 36.60 | 38.29 | 971,898 | +0.31(+0.82%) |
Feb 27, 2020 | 38.42 | 39.63 | 37.70 | 37.98 | 382,143 | -1.63(-4.12%) |
Feb 26, 2020 | 40.45 | 40.88 | 39.57 | 39.61 | 715,234 | -0.58(-1.43%) |
Feb 25, 2020 | 42.24 | 42.35 | 40.03 | 40.19 | 463,279 | -1.73(-4.12%) |
Feb 24, 2020 | 42.19 | 42.33 | 41.74 | 41.91 | 125,362 | -2.15(-4.88%) |
Feb 21, 2020 | 44.67 | 44.67 | 43.86 | 44.06 | 121,142 | -0.91(-2.03%) |
Feb 20, 2020 | 45.02 | 45.35 | 44.57 | 44.98 | 109,572 | -0.06(-0.13%) |
Feb 19, 2020 | 44.72 | 45.12 | 44.72 | 45.03 | 263,862 | +0.64(+1.44%) |
Feb 18, 2020 | 44.38 | 44.47 | 44.07 | 44.39 | 227,497 | -0.33(-0.74%) |
Feb 14, 2020 | 45.02 | 45.07 | 44.51 | 44.72 | 135,357 | -0.24(-0.52%) |
Feb 13, 2020 | 44.80 | 45.11 | 44.65 | 44.96 | 334,513 | -0.16(-0.36%) |
Feb 12, 2020 | 44.88 | 45.21 | 44.88 | 45.12 | 478,797 | +0.61(+1.38%) |
Feb 11, 2020 | 44.32 | 44.78 | 44.30 | 44.50 | 91,542 | +0.56(+1.27%) |
Feb 10, 2020 | 43.56 | 43.97 | 43.56 | 43.95 | 56,425 | +0.23(+0.52%) |
Feb 07, 2020 | 44.17 | 44.17 | 43.71 | 43.72 | 97,380 | -0.77(-1.74%) |
Feb 06, 2020 | 44.63 | 44.71 | 44.33 | 44.49 | 65,339 | +0.03(+0.06%) |
Feb 05, 2020 | 44.33 | 44.50 | 44.13 | 44.47 | 138,153 | +0.76(+1.75%) |
Feb 04, 2020 | 43.32 | 43.81 | 43.32 | 43.70 | 158,028 | +1.18(+2.77%) |
Feb 03, 2020 | 42.36 | 42.85 | 42.36 | 42.52 | 396,049 | +0.35(+0.83%) |
Jan 31, 2020 | 43.02 | 43.02 | 42.03 | 42.18 | 362,791 | -1.09(-2.53%) |
Jan 30, 2020 | 42.81 | 43.28 | 42.52 | 43.27 | 187,743 | +0.06(+0.13%) |
Jan 29, 2020 | 43.73 | 43.75 | 43.19 | 43.21 | 139,124 | -0.30(-0.69%) |
Jan 28, 2020 | 43.20 | 43.66 | 42.99 | 43.51 | 112,462 | +0.61(+1.43%) |
Jan 27, 2020 | 43.03 | 43.25 | 42.86 | 42.90 | 669,062 | -1.40(-3.15%) |
Jan 24, 2020 | 45.10 | 45.10 | 43.96 | 44.30 | 153,178 | -0.66(-1.47%) |
Jan 23, 2020 | 44.64 | 44.99 | 44.27 | 44.96 | 248,704 | +0.15(+0.34%) |
Jan 22, 2020 | 45.10 | 45.21 | 44.74 | 44.81 | 135,606 | -0.17(-0.38%) |
Jan 21, 2020 | 45.08 | 45.27 | 44.93 | 44.98 | 82,309 | -0.37(-0.81%) |
Jan 17, 2020 | 45.48 | 45.48 | 45.20 | 45.34 | 69,375 | +0.05(+0.10%) |
Jan 16, 2020 | 44.96 | 45.30 | 44.96 | 45.30 | 44,843 | +0.59(+1.33%) |
Jan 15, 2020 | 44.83 | 44.92 | 44.52 | 44.70 | 54,771 | -0.23(-0.50%) |
Jan 14, 2020 | 44.87 | 45.15 | 44.75 | 44.93 | 87,315 | +0.10(+0.23%) |
Jan 13, 2020 | 44.61 | 44.84 | 44.46 | 44.83 | 68,304 | +0.34(+0.76%) |
Jan 10, 2020 | 44.82 | 44.83 | 44.38 | 44.49 | 137,584 | -0.28(-0.62%) |
Jan 09, 2020 | 44.82 | 44.82 | 44.49 | 44.76 | 56,480 | +0.25(+0.56%) |
Jan 08, 2020 | 44.43 | 44.75 | 44.24 | 44.51 | 110,055 | +0.08(+0.19%) |
Jan 07, 2020 | 44.24 | 44.50 | 44.15 | 44.43 | 405,176 | +0.30(+0.68%) |
Jan 06, 2020 | 43.68 | 44.13 | 43.64 | 44.13 | 90,393 | +0.09(+0.21%) |
Jan 03, 2020 | 44.10 | 44.20 | 43.98 | 44.03 | 125,703 | -0.58(-1.29%) |
Jan 02, 2020 | 44.37 | 44.61 | 44.17 | 44.61 | 112,030 | +0.64(+1.46%) |
Dec 31, 2019 | 43.69 | 44.00 | 43.55 | 43.97 | 40,097 | +0.19(+0.43%) |
Dec 30, 2019 | 44.03 | 44.07 | 43.69 | 43.78 | 44,166 | -0.26(-0.60%) |
Dec 27, 2019 | 44.49 | 44.49 | 43.98 | 44.04 | 60,677 | -0.21(-0.47%) |
Dec 26, 2019 | 44.30 | 44.33 | 44.17 | 44.25 | 54,904 | +0.13(+0.30%) |
Dec 24, 2019 | 44.17 | 44.17 | 44.06 | 44.12 | 14,002 | -0.01(-0.02%) |
Dec 23, 2019 | 43.93 | 44.17 | 43.86 | 44.13 | 86,001 | +0.41(+0.94%) |
Dec 20, 2019 | 43.82 | 43.84 | 43.66 | 43.71 | 56,650 | +0.16(+0.37%) |
Dec 19, 2019 | 43.60 | 43.60 | 43.41 | 43.56 | 52,679 | +0.22(+0.50%) |
Dec 18, 2019 | 43.26 | 43.47 | 43.20 | 43.34 | 45,587 | +0.14(+0.33%) |
Dec 17, 2019 | 43.21 | 43.22 | 43.06 | 43.20 | 183,498 | +0.13(+0.31%) |
Dec 16, 2019 | 43.02 | 43.33 | 43.02 | 43.07 | 493,776 | +0.44(+1.04%) |
Dec 13, 2019 | 42.91 | 43.24 | 42.52 | 42.63 | 64,210 | -0.24(-0.57%) |
Dec 12, 2019 | 41.87 | 42.92 | 41.77 | 42.87 | 237,861 | +1.01(+2.42%) |
Dec 11, 2019 | 41.59 | 41.86 | 41.59 | 41.86 | 37,971 | +0.39(+0.93%) |
Dec 10, 2019 | 41.46 | 41.72 | 41.38 | 41.47 | 36,780 | -0.01(-0.02%) |
Dec 09, 2019 | 41.62 | 41.73 | 41.47 | 41.48 | 326,189 | -0.19(-0.45%) |
Dec 06, 2019 | 41.32 | 41.74 | 41.30 | 41.67 | 120,115 | +0.69(+1.67%) |
Dec 05, 2019 | 41.13 | 41.17 | 40.88 | 40.98 | 81,944 | -0.02(-0.05%) |
Dec 04, 2019 | 40.82 | 41.13 | 40.82 | 41.00 | 319,492 | +0.51(+1.26%) |
Dec 03, 2019 | 40.49 | 40.49 | 40.06 | 40.49 | 157,947 | -0.63(-1.54%) |