Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 33.74 | 35.02 | 33.63 | 34.36 | 4,940,363 | -0.55(-1.58%) |
Feb 27, 2020 | 35.22 | 36.32 | 34.61 | 34.91 | 2,871,002 | -1.05(-2.93%) |
Feb 26, 2020 | 36.81 | 36.93 | 35.82 | 35.97 | 2,783,653 | -0.49(-1.33%) |
Feb 25, 2020 | 37.77 | 38.30 | 36.33 | 36.45 | 3,244,512 | -1.19(-3.15%) |
Feb 24, 2020 | 38.03 | 38.34 | 37.23 | 37.64 | 2,708,755 | -1.44(-3.68%) |
Feb 21, 2020 | 39.39 | 39.60 | 38.71 | 39.08 | 2,336,714 | -0.71(-1.77%) |
Feb 20, 2020 | 39.25 | 39.92 | 39.24 | 39.78 | 2,294,861 | +0.38(+0.96%) |
Feb 19, 2020 | 38.94 | 39.45 | 38.78 | 39.40 | 1,886,660 | +0.62(+1.60%) |
Feb 18, 2020 | 39.58 | 39.75 | 38.70 | 38.78 | 2,869,114 | -1.01(-2.53%) |
Feb 14, 2020 | 39.74 | 39.99 | 39.69 | 39.79 | 1,334,202 | -0.15(-0.39%) |
Feb 13, 2020 | 39.34 | 39.99 | 39.33 | 39.94 | 1,503,664 | +0.28(+0.72%) |
Feb 12, 2020 | 39.67 | 40.04 | 39.45 | 39.66 | 1,668,267 | +0.15(+0.37%) |
Feb 11, 2020 | 39.12 | 39.96 | 39.05 | 39.51 | 2,788,711 | +0.54(+1.38%) |
Feb 10, 2020 | 39.02 | 39.30 | 38.67 | 38.98 | 2,824,508 | -0.50(-1.25%) |
Feb 07, 2020 | 39.99 | 39.99 | 39.23 | 39.47 | 3,058,958 | -0.67(-1.66%) |
Feb 06, 2020 | 41.16 | 41.33 | 40.08 | 40.14 | 2,511,326 | -0.85(-2.08%) |
Feb 05, 2020 | 40.33 | 41.12 | 40.27 | 40.99 | 2,724,345 | +1.14(+2.85%) |
Feb 04, 2020 | 39.92 | 40.38 | 39.78 | 39.86 | 2,684,810 | +0.49(+1.25%) |
Feb 03, 2020 | 39.15 | 39.56 | 38.95 | 39.37 | 3,095,062 | +0.53(+1.35%) |
Jan 31, 2020 | 39.52 | 39.57 | 38.76 | 38.84 | 2,202,688 | -1.08(-2.72%) |
Jan 30, 2020 | 39.39 | 39.97 | 39.03 | 39.92 | 1,543,752 | +0.33(+0.84%) |
Jan 29, 2020 | 40.27 | 40.50 | 39.56 | 39.59 | 1,969,540 | -0.61(-1.53%) |
Jan 28, 2020 | 40.13 | 40.48 | 39.86 | 40.21 | 2,382,930 | +0.54(+1.36%) |
Jan 27, 2020 | 39.09 | 39.86 | 38.94 | 39.67 | 3,616,862 | -0.15(-0.36%) |
Jan 24, 2020 | 40.88 | 40.88 | 39.48 | 39.81 | 3,034,948 | -0.99(-2.43%) |
Jan 23, 2020 | 40.75 | 40.97 | 40.34 | 40.80 | 3,790,415 | -0.04(-0.10%) |
Jan 22, 2020 | 40.69 | 41.46 | 40.29 | 40.85 | 5,813,871 | -1.76(-4.13%) |
Jan 21, 2020 | 43.19 | 43.19 | 42.56 | 42.61 | 3,740,357 | -0.72(-1.66%) |
Jan 17, 2020 | 43.48 | 43.72 | 43.11 | 43.32 | 2,149,164 | +0.00(+0.00%) |
Jan 16, 2020 | 43.30 | 43.75 | 43.11 | 43.32 | 2,108,239 | +0.32(+0.73%) |
Jan 15, 2020 | 43.43 | 43.43 | 42.79 | 43.01 | 2,362,538 | -0.90(-2.04%) |
Jan 14, 2020 | 43.54 | 44.09 | 43.34 | 43.90 | 1,467,162 | +0.34(+0.78%) |
Jan 13, 2020 | 43.45 | 43.59 | 43.08 | 43.56 | 2,874,933 | +0.30(+0.69%) |
Jan 10, 2020 | 44.01 | 44.01 | 43.21 | 43.26 | 2,019,980 | -0.79(-1.80%) |
Jan 09, 2020 | 44.05 | 44.11 | 43.73 | 44.06 | 1,621,233 | +0.29(+0.66%) |
Jan 08, 2020 | 43.46 | 43.96 | 43.31 | 43.77 | 2,806,156 | +0.43(+0.99%) |
Jan 07, 2020 | 43.37 | 43.65 | 43.21 | 43.34 | 1,699,352 | -0.26(-0.61%) |
Jan 06, 2020 | 43.61 | 44.13 | 43.38 | 43.60 | 1,425,942 | -0.54(-1.22%) |
Jan 03, 2020 | 43.89 | 44.30 | 43.68 | 44.14 | 1,423,953 | -0.63(-1.41%) |
Jan 02, 2020 | 44.71 | 44.81 | 44.22 | 44.77 | 1,790,451 | +0.44(+1.00%) |
Dec 31, 2019 | 44.07 | 44.43 | 44.07 | 44.33 | 1,460,377 | +0.13(+0.29%) |
Dec 30, 2019 | 44.24 | 44.46 | 43.80 | 44.20 | 1,770,389 | +0.23(+0.52%) |
Dec 27, 2019 | 44.28 | 44.28 | 43.85 | 43.97 | 1,079,384 | -0.14(-0.31%) |
Dec 26, 2019 | 43.95 | 44.15 | 43.13 | 44.11 | 686,792 | +0.11(+0.25%) |
Dec 24, 2019 | 44.01 | 44.05 | 43.79 | 44.00 | 366,119 | +0.16(+0.37%) |
Dec 23, 2019 | 44.13 | 44.18 | 43.73 | 43.84 | 1,098,538 | -0.25(-0.56%) |
Dec 20, 2019 | 44.20 | 44.37 | 43.79 | 44.08 | 6,744,278 | +0.12(+0.27%) |
Dec 19, 2019 | 43.84 | 44.05 | 43.74 | 43.96 | 1,778,217 | +0.12(+0.27%) |
Dec 18, 2019 | 44.06 | 44.17 | 43.60 | 43.84 | 1,802,596 | -0.14(-0.31%) |
Dec 17, 2019 | 43.56 | 44.13 | 43.47 | 43.98 | 2,452,354 | +0.27(+0.63%) |
Dec 16, 2019 | 44.05 | 44.38 | 43.67 | 43.71 | 5,392,678 | +0.03(+0.08%) |
Dec 13, 2019 | 44.16 | 44.40 | 43.45 | 43.67 | 1,456,161 | -0.56(-1.27%) |
Dec 12, 2019 | 42.66 | 44.28 | 42.61 | 44.24 | 2,908,310 | +1.69(+3.96%) |
Dec 11, 2019 | 42.73 | 42.90 | 42.36 | 42.55 | 1,354,926 | -0.06(-0.15%) |
Dec 10, 2019 | 42.41 | 42.77 | 42.15 | 42.61 | 1,714,011 | +0.21(+0.50%) |
Dec 09, 2019 | 42.45 | 42.55 | 42.29 | 42.40 | 1,371,252 | -0.04(-0.10%) |
Dec 06, 2019 | 42.72 | 43.09 | 42.43 | 42.44 | 2,114,028 | +0.35(+0.83%) |
Dec 05, 2019 | 42.21 | 42.32 | 41.88 | 42.09 | 1,489,364 | +0.16(+0.39%) |
Dec 04, 2019 | 41.66 | 42.16 | 41.53 | 41.93 | 1,323,538 | +0.46(+1.11%) |
Dec 03, 2019 | 41.62 | 41.84 | 41.01 | 41.47 | 1,675,778 | -0.79(-1.88%) |