Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 33.76 | 35.04 | 33.64 | 34.38 | 4,938,576 | -0.55(-1.58%) |
Feb 27, 2020 | 35.24 | 36.34 | 34.62 | 34.93 | 2,869,964 | -1.05(-2.93%) |
Feb 26, 2020 | 36.82 | 36.94 | 35.84 | 35.98 | 2,782,646 | -0.49(-1.33%) |
Feb 25, 2020 | 37.78 | 38.32 | 36.35 | 36.47 | 3,243,338 | -1.19(-3.15%) |
Feb 24, 2020 | 38.04 | 38.35 | 37.24 | 37.65 | 2,707,776 | -1.44(-3.68%) |
Feb 21, 2020 | 39.41 | 39.62 | 38.73 | 39.09 | 2,335,869 | -0.71(-1.77%) |
Feb 20, 2020 | 39.26 | 39.94 | 39.26 | 39.80 | 2,294,031 | +0.38(+0.96%) |
Feb 19, 2020 | 38.95 | 39.46 | 38.80 | 39.42 | 1,885,978 | +0.62(+1.60%) |
Feb 18, 2020 | 39.60 | 39.76 | 38.71 | 38.80 | 2,868,077 | -1.01(-2.53%) |
Feb 14, 2020 | 39.75 | 40.01 | 39.70 | 39.80 | 1,333,720 | -0.15(-0.39%) |
Feb 13, 2020 | 39.36 | 40.00 | 39.34 | 39.96 | 1,503,121 | +0.28(+0.72%) |
Feb 12, 2020 | 39.68 | 40.05 | 39.47 | 39.68 | 1,667,663 | +0.15(+0.37%) |
Feb 11, 2020 | 39.14 | 39.98 | 39.06 | 39.53 | 2,787,702 | +0.54(+1.38%) |
Feb 10, 2020 | 39.03 | 39.32 | 38.68 | 38.99 | 2,823,486 | -0.50(-1.25%) |
Feb 07, 2020 | 40.01 | 40.01 | 39.25 | 39.49 | 3,057,851 | -0.67(-1.66%) |
Feb 06, 2020 | 41.18 | 41.35 | 40.09 | 40.15 | 2,510,418 | -0.85(-2.08%) |
Feb 05, 2020 | 40.35 | 41.13 | 40.29 | 41.01 | 2,723,360 | +1.14(+2.85%) |
Feb 04, 2020 | 39.93 | 40.40 | 39.79 | 39.87 | 2,683,839 | +0.49(+1.25%) |
Feb 03, 2020 | 39.16 | 39.57 | 38.97 | 39.38 | 3,093,942 | +0.53(+1.35%) |
Jan 31, 2020 | 39.54 | 39.58 | 38.78 | 38.85 | 2,201,892 | -1.08(-2.72%) |
Jan 30, 2020 | 39.40 | 39.98 | 39.04 | 39.94 | 1,543,194 | +0.33(+0.84%) |
Jan 29, 2020 | 40.29 | 40.51 | 39.57 | 39.61 | 1,968,827 | -0.61(-1.53%) |
Jan 28, 2020 | 40.14 | 40.49 | 39.87 | 40.22 | 2,382,068 | +0.54(+1.36%) |
Jan 27, 2020 | 39.10 | 39.88 | 38.96 | 39.68 | 3,615,554 | -0.15(-0.36%) |
Jan 24, 2020 | 40.90 | 40.90 | 39.49 | 39.83 | 3,033,850 | -0.99(-2.43%) |
Jan 23, 2020 | 40.77 | 40.99 | 40.36 | 40.82 | 3,789,044 | -0.04(-0.10%) |
Jan 22, 2020 | 40.71 | 41.48 | 40.31 | 40.86 | 5,811,768 | -1.76(-4.13%) |
Jan 21, 2020 | 43.20 | 43.20 | 42.58 | 42.62 | 3,739,004 | -0.72(-1.66%) |
Jan 17, 2020 | 43.49 | 43.74 | 43.13 | 43.34 | 2,148,387 | +0.00(+0.00%) |
Jan 16, 2020 | 43.31 | 43.77 | 43.12 | 43.34 | 2,107,476 | +0.32(+0.73%) |
Jan 15, 2020 | 43.44 | 43.44 | 42.81 | 43.02 | 2,361,684 | -0.90(-2.04%) |
Jan 14, 2020 | 43.55 | 44.11 | 43.36 | 43.92 | 1,466,632 | +0.34(+0.78%) |
Jan 13, 2020 | 43.47 | 43.60 | 43.10 | 43.58 | 2,873,893 | +0.30(+0.69%) |
Jan 10, 2020 | 44.03 | 44.03 | 43.23 | 43.28 | 2,019,249 | -0.79(-1.80%) |
Jan 09, 2020 | 44.06 | 44.12 | 43.75 | 44.07 | 1,620,647 | +0.29(+0.66%) |
Jan 08, 2020 | 43.48 | 43.98 | 43.33 | 43.78 | 2,805,141 | +0.43(+0.99%) |
Jan 07, 2020 | 43.38 | 43.67 | 43.23 | 43.36 | 1,698,737 | -0.26(-0.61%) |
Jan 06, 2020 | 43.63 | 44.14 | 43.39 | 43.62 | 1,425,426 | -0.54(-1.22%) |
Jan 03, 2020 | 43.91 | 44.32 | 43.70 | 44.16 | 1,423,438 | -0.63(-1.41%) |
Jan 02, 2020 | 44.72 | 44.82 | 44.24 | 44.79 | 1,789,803 | +0.44(+1.00%) |
Dec 31, 2019 | 44.08 | 44.45 | 44.08 | 44.35 | 1,459,849 | +0.13(+0.29%) |
Dec 30, 2019 | 44.25 | 44.48 | 43.82 | 44.22 | 1,769,748 | +0.23(+0.52%) |
Dec 27, 2019 | 44.30 | 44.30 | 43.87 | 43.99 | 1,078,993 | -0.14(-0.31%) |
Dec 26, 2019 | 43.97 | 44.17 | 43.14 | 44.12 | 686,543 | +0.11(+0.25%) |
Dec 24, 2019 | 44.03 | 44.06 | 43.81 | 44.01 | 365,986 | +0.16(+0.37%) |
Dec 23, 2019 | 44.14 | 44.19 | 43.75 | 43.85 | 1,098,140 | -0.25(-0.56%) |
Dec 20, 2019 | 44.22 | 44.38 | 43.81 | 44.10 | 6,741,838 | +0.12(+0.27%) |
Dec 19, 2019 | 43.85 | 44.07 | 43.75 | 43.98 | 1,777,574 | +0.12(+0.27%) |
Dec 18, 2019 | 44.07 | 44.18 | 43.61 | 43.86 | 1,801,944 | -0.14(-0.31%) |
Dec 17, 2019 | 43.58 | 44.15 | 43.48 | 44.00 | 2,451,466 | +0.27(+0.63%) |
Dec 16, 2019 | 44.06 | 44.40 | 43.69 | 43.72 | 5,390,727 | +0.03(+0.08%) |
Dec 13, 2019 | 44.18 | 44.41 | 43.47 | 43.69 | 1,455,634 | -0.56(-1.27%) |
Dec 12, 2019 | 42.67 | 44.30 | 42.62 | 44.25 | 2,907,258 | +1.69(+3.96%) |
Dec 11, 2019 | 42.75 | 42.92 | 42.37 | 42.57 | 1,354,435 | -0.06(-0.15%) |
Dec 10, 2019 | 42.42 | 42.78 | 42.17 | 42.63 | 1,713,390 | +0.21(+0.50%) |
Dec 09, 2019 | 42.47 | 42.57 | 42.30 | 42.42 | 1,370,756 | -0.04(-0.10%) |
Dec 06, 2019 | 42.73 | 43.10 | 42.44 | 42.46 | 2,113,263 | +0.35(+0.83%) |
Dec 05, 2019 | 42.23 | 42.34 | 41.90 | 42.11 | 1,488,825 | +0.16(+0.39%) |
Dec 04, 2019 | 41.67 | 42.18 | 41.54 | 41.95 | 1,323,060 | +0.46(+1.11%) |
Dec 03, 2019 | 41.64 | 41.85 | 41.02 | 41.49 | 1,675,171 | -0.79(-1.88%) |