Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 30.48 | 31.76 | 30.11 | 31.66 | 10,412,985 | -0.22(-0.70%) |
Feb 27, 2020 | 32.28 | 32.61 | 31.72 | 31.89 | 7,129,093 | -1.65(-4.93%) |
Feb 26, 2020 | 34.07 | 34.18 | 33.46 | 33.54 | 3,554,296 | -0.49(-1.43%) |
Feb 25, 2020 | 34.82 | 34.84 | 33.84 | 34.02 | 4,047,179 | -0.54(-1.56%) |
Feb 24, 2020 | 34.48 | 34.74 | 34.34 | 34.56 | 4,219,006 | -2.29(-6.21%) |
Feb 21, 2020 | 36.64 | 36.91 | 36.42 | 36.85 | 3,809,270 | +0.29(+0.79%) |
Feb 20, 2020 | 36.75 | 36.95 | 36.50 | 36.56 | 1,841,083 | -0.10(-0.28%) |
Feb 19, 2020 | 36.74 | 36.82 | 36.60 | 36.66 | 1,341,060 | -0.05(-0.15%) |
Feb 18, 2020 | 36.62 | 36.76 | 36.52 | 36.72 | 1,180,838 | -0.05(-0.15%) |
Feb 14, 2020 | 37.05 | 37.07 | 36.65 | 36.77 | 2,029,358 | -0.25(-0.67%) |
Feb 13, 2020 | 36.97 | 37.16 | 36.82 | 37.02 | 1,561,719 | -0.28(-0.74%) |
Feb 12, 2020 | 37.40 | 37.45 | 37.08 | 37.30 | 2,402,065 | +0.96(+2.66%) |
Feb 11, 2020 | 36.64 | 36.67 | 36.16 | 36.33 | 2,264,850 | +0.28(+0.79%) |
Feb 10, 2020 | 36.12 | 36.17 | 35.81 | 36.05 | 1,764,610 | -0.20(-0.56%) |
Feb 07, 2020 | 36.72 | 36.87 | 36.22 | 36.25 | 1,935,538 | -1.11(-2.98%) |
Feb 06, 2020 | 37.57 | 37.64 | 37.25 | 37.36 | 1,821,950 | -0.20(-0.54%) |
Feb 05, 2020 | 37.63 | 37.70 | 37.26 | 37.57 | 2,375,027 | +0.48(+1.29%) |
Feb 04, 2020 | 36.93 | 37.13 | 36.82 | 37.09 | 2,680,693 | +1.23(+3.44%) |
Feb 03, 2020 | 35.87 | 36.14 | 35.77 | 35.85 | 1,963,999 | -0.20(-0.54%) |
Jan 31, 2020 | 36.46 | 36.49 | 35.91 | 36.05 | 4,481,721 | -1.21(-3.24%) |
Jan 30, 2020 | 36.86 | 37.28 | 36.66 | 37.26 | 2,027,059 | -0.02(-0.05%) |
Jan 29, 2020 | 37.58 | 37.65 | 37.18 | 37.28 | 1,582,259 | -0.18(-0.47%) |
Jan 28, 2020 | 37.28 | 37.60 | 37.26 | 37.45 | 2,192,747 | +0.28(+0.74%) |
Jan 27, 2020 | 37.28 | 37.48 | 37.09 | 37.18 | 3,493,119 | -1.79(-4.61%) |
Jan 24, 2020 | 39.35 | 39.46 | 38.75 | 38.97 | 2,573,603 | -0.78(-1.95%) |
Jan 23, 2020 | 39.56 | 39.78 | 39.02 | 39.75 | 3,985,827 | -1.07(-2.63%) |
Jan 22, 2020 | 41.07 | 41.23 | 40.69 | 40.82 | 3,021,895 | +0.37(+0.92%) |
Jan 21, 2020 | 40.52 | 40.71 | 40.32 | 40.45 | 3,114,540 | -0.49(-1.19%) |
Jan 17, 2020 | 41.13 | 41.19 | 40.83 | 40.93 | 2,611,694 | +1.03(+2.57%) |
Jan 16, 2020 | 39.96 | 40.05 | 39.82 | 39.91 | 1,487,050 | +0.11(+0.27%) |
Jan 15, 2020 | 39.67 | 40.02 | 39.54 | 39.80 | 2,218,981 | -0.16(-0.41%) |
Jan 14, 2020 | 39.91 | 40.12 | 39.81 | 39.96 | 1,702,000 | +0.07(+0.17%) |
Jan 13, 2020 | 39.49 | 40.06 | 39.45 | 39.89 | 2,030,835 | +0.46(+1.16%) |
Jan 10, 2020 | 39.54 | 39.78 | 39.42 | 39.44 | 1,637,329 | +0.11(+0.27%) |
Jan 09, 2020 | 39.50 | 39.56 | 39.17 | 39.33 | 2,636,447 | -0.41(-1.04%) |
Jan 08, 2020 | 39.59 | 40.01 | 39.54 | 39.74 | 2,105,199 | +0.34(+0.87%) |
Jan 07, 2020 | 39.36 | 39.59 | 39.26 | 39.40 | 2,412,370 | -0.04(-0.10%) |
Jan 06, 2020 | 39.42 | 39.59 | 39.29 | 39.44 | 2,212,271 | -0.26(-0.66%) |
Jan 03, 2020 | 39.67 | 39.98 | 39.66 | 39.70 | 2,314,523 | -0.71(-1.75%) |
Jan 02, 2020 | 40.26 | 40.50 | 40.14 | 40.41 | 2,689,000 | +0.36(+0.89%) |
Dec 31, 2019 | 40.07 | 40.08 | 39.81 | 40.05 | 1,162,745 | +0.13(+0.32%) |
Dec 30, 2019 | 40.02 | 40.14 | 39.89 | 39.92 | 1,186,304 | -0.12(-0.30%) |
Dec 27, 2019 | 40.28 | 40.28 | 39.99 | 40.04 | 1,079,152 | -0.09(-0.24%) |
Dec 26, 2019 | 40.00 | 40.17 | 39.89 | 40.14 | 1,149,219 | +0.32(+0.81%) |
Dec 24, 2019 | 39.92 | 39.97 | 39.79 | 39.81 | 600,418 | +0.03(+0.07%) |
Dec 23, 2019 | 39.65 | 39.89 | 39.64 | 39.79 | 2,163,820 | +0.13(+0.34%) |
Dec 20, 2019 | 39.94 | 40.06 | 39.63 | 39.65 | 2,029,506 | +0.20(+0.50%) |
Dec 19, 2019 | 39.73 | 39.79 | 39.38 | 39.46 | 2,167,965 | -0.03(-0.09%) |
Dec 18, 2019 | 39.44 | 39.57 | 39.34 | 39.49 | 1,946,467 | -0.10(-0.26%) |
Dec 17, 2019 | 39.41 | 39.80 | 39.41 | 39.59 | 2,064,277 | -0.09(-0.24%) |
Dec 16, 2019 | 40.27 | 40.27 | 39.64 | 39.69 | 2,663,926 | +0.74(+1.91%) |
Dec 13, 2019 | 39.32 | 39.77 | 38.81 | 38.94 | 2,446,879 | +0.13(+0.35%) |
Dec 12, 2019 | 38.42 | 38.96 | 38.30 | 38.81 | 2,681,512 | +0.41(+1.07%) |
Dec 11, 2019 | 38.19 | 38.57 | 38.19 | 38.40 | 3,058,679 | +0.54(+1.43%) |
Dec 10, 2019 | 37.60 | 39.81 | 37.27 | 37.86 | 1,965,050 | +0.13(+0.36%) |
Dec 09, 2019 | 37.79 | 38.07 | 37.61 | 37.72 | 2,099,746 | +0.36(+0.98%) |
Dec 06, 2019 | 37.38 | 37.49 | 37.25 | 37.36 | 1,244,708 | +0.51(+1.39%) |
Dec 05, 2019 | 36.80 | 37.01 | 36.66 | 36.85 | 1,640,918 | -0.17(-0.46%) |
Dec 04, 2019 | 36.91 | 37.16 | 36.78 | 37.01 | 1,926,792 | +0.18(+0.48%) |
Dec 03, 2019 | 36.53 | 36.86 | 36.42 | 36.84 | 1,891,693 | -0.37(-1.00%) |