Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 31.11 | 33.04 | 31.05 | 32.98 | 12,599,594 | +0.70(+2.17%) |
Feb 27, 2020 | 33.73 | 33.83 | 32.23 | 32.27 | 12,264,071 | -2.28(-6.61%) |
Feb 26, 2020 | 35.68 | 36.03 | 34.53 | 34.56 | 8,060,582 | -0.72(-2.05%) |
Feb 25, 2020 | 37.33 | 37.35 | 34.98 | 35.28 | 6,887,612 | -1.84(-4.95%) |
Feb 24, 2020 | 37.42 | 37.76 | 36.77 | 37.12 | 6,322,097 | -1.65(-4.27%) |
Feb 21, 2020 | 39.00 | 39.15 | 38.60 | 38.77 | 4,948,989 | -0.37(-0.94%) |
Feb 20, 2020 | 38.15 | 39.18 | 38.08 | 39.14 | 5,175,021 | +0.96(+2.52%) |
Feb 19, 2020 | 38.39 | 38.76 | 38.06 | 38.18 | 7,031,910 | -0.14(-0.38%) |
Feb 18, 2020 | 38.68 | 38.95 | 37.91 | 38.32 | 4,477,506 | -0.71(-1.83%) |
Feb 14, 2020 | 38.94 | 39.29 | 38.84 | 39.04 | 3,994,894 | +0.26(+0.68%) |
Feb 13, 2020 | 39.25 | 39.33 | 38.55 | 38.77 | 4,114,115 | -0.87(-2.19%) |
Feb 12, 2020 | 39.89 | 40.43 | 39.33 | 39.64 | 3,691,799 | +0.47(+1.21%) |
Feb 11, 2020 | 38.97 | 40.15 | 38.93 | 39.17 | 4,615,836 | +0.48(+1.25%) |
Feb 10, 2020 | 38.37 | 39.11 | 38.37 | 38.68 | 3,099,709 | +0.13(+0.33%) |
Feb 07, 2020 | 38.97 | 38.97 | 38.09 | 38.56 | 4,736,470 | -0.94(-2.38%) |
Feb 06, 2020 | 39.82 | 39.86 | 38.98 | 39.50 | 7,455,229 | -0.33(-0.83%) |
Feb 05, 2020 | 39.24 | 39.93 | 38.95 | 39.82 | 6,730,211 | +1.25(+3.25%) |
Feb 04, 2020 | 38.25 | 38.84 | 38.08 | 38.57 | 6,585,023 | +1.05(+2.80%) |
Feb 03, 2020 | 37.18 | 37.71 | 36.71 | 37.52 | 7,928,854 | +0.54(+1.45%) |
Jan 31, 2020 | 38.29 | 38.42 | 36.86 | 36.98 | 9,383,000 | -1.93(-4.95%) |
Jan 30, 2020 | 38.78 | 39.32 | 38.26 | 38.91 | 7,031,868 | -0.96(-2.42%) |
Jan 29, 2020 | 39.32 | 40.10 | 39.01 | 39.87 | 8,505,705 | +2.01(+5.32%) |
Jan 28, 2020 | 38.05 | 38.31 | 37.75 | 37.86 | 7,241,279 | -0.02(-0.04%) |
Jan 27, 2020 | 37.98 | 38.19 | 37.44 | 37.87 | 6,013,061 | -1.05(-2.70%) |
Jan 24, 2020 | 40.04 | 40.35 | 38.56 | 38.93 | 7,374,154 | -1.41(-3.50%) |
Jan 23, 2020 | 40.31 | 40.74 | 39.46 | 40.34 | 7,222,170 | -0.50(-1.22%) |
Jan 22, 2020 | 42.33 | 42.39 | 40.68 | 40.84 | 6,413,968 | -1.39(-3.29%) |
Jan 21, 2020 | 42.53 | 42.67 | 41.90 | 42.22 | 5,176,704 | -0.59(-1.39%) |
Jan 17, 2020 | 42.17 | 42.83 | 42.08 | 42.82 | 4,855,062 | +0.69(+1.64%) |
Jan 16, 2020 | 42.21 | 42.44 | 41.88 | 42.13 | 4,690,919 | +0.17(+0.40%) |
Jan 15, 2020 | 41.90 | 42.26 | 41.50 | 41.96 | 2,784,700 | +0.02(+0.06%) |
Jan 14, 2020 | 41.90 | 42.52 | 41.70 | 41.94 | 4,596,481 | -0.09(-0.21%) |
Jan 13, 2020 | 41.34 | 42.06 | 41.32 | 42.02 | 3,320,489 | +0.68(+1.65%) |
Jan 10, 2020 | 42.43 | 42.44 | 41.26 | 41.34 | 4,082,592 | -0.55(-1.32%) |
Jan 09, 2020 | 42.34 | 42.60 | 41.59 | 41.90 | 3,323,347 | -0.43(-1.02%) |
Jan 08, 2020 | 42.07 | 42.68 | 41.68 | 42.33 | 4,521,632 | +0.43(+1.03%) |
Jan 07, 2020 | 41.98 | 42.60 | 41.73 | 41.90 | 6,381,597 | -0.02(-0.04%) |
Jan 06, 2020 | 42.00 | 42.45 | 41.74 | 41.91 | 5,352,826 | -0.17(-0.40%) |
Jan 03, 2020 | 42.63 | 43.03 | 42.07 | 42.08 | 6,233,948 | -1.07(-2.47%) |
Jan 02, 2020 | 44.34 | 44.58 | 43.06 | 43.15 | 6,409,518 | -0.79(-1.79%) |
Dec 31, 2019 | 43.36 | 43.97 | 43.29 | 43.93 | 2,673,062 | +0.31(+0.72%) |
Dec 30, 2019 | 44.04 | 44.19 | 43.54 | 43.62 | 2,420,841 | -0.39(-0.89%) |
Dec 27, 2019 | 44.38 | 44.59 | 43.93 | 44.01 | 2,103,395 | -0.31(-0.71%) |
Dec 26, 2019 | 44.14 | 44.34 | 43.77 | 44.33 | 2,378,767 | +0.26(+0.58%) |
Dec 24, 2019 | 44.15 | 44.35 | 43.87 | 44.07 | 1,153,659 | -0.02(-0.05%) |
Dec 23, 2019 | 43.74 | 44.19 | 43.53 | 44.09 | 3,336,842 | +0.26(+0.59%) |
Dec 20, 2019 | 44.19 | 44.35 | 43.36 | 43.84 | 13,050,893 | +0.07(+0.17%) |
Dec 19, 2019 | 43.69 | 44.05 | 43.40 | 43.77 | 4,181,091 | +0.22(+0.50%) |
Dec 18, 2019 | 43.64 | 43.90 | 42.98 | 43.55 | 4,558,145 | -0.33(-0.75%) |
Dec 17, 2019 | 43.43 | 43.94 | 43.29 | 43.88 | 3,320,225 | +0.39(+0.90%) |
Dec 16, 2019 | 43.04 | 43.78 | 42.96 | 43.48 | 5,032,667 | +0.71(+1.67%) |
Dec 13, 2019 | 43.86 | 44.01 | 42.75 | 42.77 | 3,984,803 | -0.94(-2.15%) |
Dec 12, 2019 | 42.75 | 43.81 | 42.40 | 43.71 | 3,590,552 | +1.08(+2.54%) |
Dec 11, 2019 | 42.95 | 43.40 | 42.59 | 42.63 | 4,052,752 | -0.02(-0.06%) |
Dec 10, 2019 | 42.83 | 42.86 | 42.30 | 42.65 | 3,250,918 | -0.11(-0.26%) |
Dec 09, 2019 | 43.32 | 43.33 | 42.54 | 42.76 | 2,961,379 | +0.04(+0.09%) |
Dec 06, 2019 | 42.22 | 43.15 | 42.22 | 42.72 | 3,553,785 | +0.98(+2.35%) |
Dec 05, 2019 | 42.17 | 42.26 | 41.49 | 41.74 | 3,354,274 | -0.22(-0.54%) |
Dec 04, 2019 | 42.94 | 42.94 | 41.91 | 41.97 | 4,722,983 | +0.37(+0.89%) |
Dec 03, 2019 | 41.71 | 41.75 | 40.98 | 41.60 | 4,969,539 | -1.08(-2.52%) |