Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 36.27 | 37.13 | 35.27 | 36.94 | 5,333,565 | -0.58(-1.54%) |
Feb 27, 2020 | 37.44 | 38.96 | 36.32 | 37.52 | 3,195,120 | -0.79(-2.06%) |
Feb 26, 2020 | 38.19 | 38.71 | 37.82 | 38.30 | 2,100,311 | +0.03(+0.07%) |
Feb 25, 2020 | 40.11 | 40.23 | 38.18 | 38.28 | 2,231,365 | -1.55(-3.90%) |
Feb 24, 2020 | 39.07 | 40.11 | 38.66 | 39.83 | 2,789,385 | -0.68(-1.69%) |
Feb 21, 2020 | 41.14 | 41.28 | 40.49 | 40.51 | 2,291,114 | -0.67(-1.64%) |
Feb 20, 2020 | 41.29 | 41.60 | 40.55 | 41.19 | 1,417,524 | -0.11(-0.26%) |
Feb 19, 2020 | 41.01 | 41.53 | 40.65 | 41.29 | 1,845,618 | +0.80(+1.97%) |
Feb 18, 2020 | 40.37 | 40.78 | 40.28 | 40.49 | 1,692,506 | -0.04(-0.09%) |
Feb 14, 2020 | 40.79 | 40.88 | 40.38 | 40.53 | 1,719,209 | -0.07(-0.17%) |
Feb 13, 2020 | 41.12 | 41.13 | 39.77 | 40.60 | 3,002,186 | -0.49(-1.19%) |
Feb 12, 2020 | 41.64 | 41.72 | 40.83 | 41.09 | 1,395,458 | -0.44(-1.07%) |
Feb 11, 2020 | 41.62 | 42.00 | 41.26 | 41.53 | 1,589,669 | +0.20(+0.47%) |
Feb 10, 2020 | 41.22 | 41.41 | 40.53 | 41.34 | 2,298,068 | +0.13(+0.32%) |
Feb 07, 2020 | 40.98 | 41.32 | 40.67 | 41.20 | 2,358,901 | +0.27(+0.66%) |
Feb 06, 2020 | 42.07 | 42.09 | 40.68 | 40.93 | 2,633,754 | -0.79(-1.90%) |
Feb 05, 2020 | 41.63 | 41.84 | 40.90 | 41.73 | 1,902,835 | +0.78(+1.91%) |
Feb 04, 2020 | 40.56 | 41.80 | 40.56 | 40.94 | 2,282,117 | +0.97(+2.44%) |
Feb 03, 2020 | 41.57 | 41.69 | 39.58 | 39.97 | 3,740,236 | -1.20(-2.92%) |
Jan 31, 2020 | 40.02 | 41.77 | 39.39 | 41.17 | 4,787,801 | +0.60(+1.48%) |
Jan 30, 2020 | 44.72 | 45.82 | 40.43 | 40.57 | 9,714,672 | -3.94(-8.85%) |
Jan 29, 2020 | 44.39 | 45.05 | 44.15 | 44.51 | 3,019,677 | +0.36(+0.81%) |
Jan 28, 2020 | 43.68 | 44.61 | 43.39 | 44.15 | 1,613,812 | +0.78(+1.81%) |
Jan 27, 2020 | 43.03 | 43.69 | 42.14 | 43.37 | 2,021,393 | -1.01(-2.27%) |
Jan 24, 2020 | 45.36 | 45.60 | 44.14 | 44.38 | 1,700,068 | -0.98(-2.17%) |
Jan 23, 2020 | 45.15 | 45.49 | 44.88 | 45.36 | 2,242,254 | +0.11(+0.25%) |
Jan 22, 2020 | 44.45 | 45.25 | 44.42 | 45.25 | 1,774,081 | +1.09(+2.46%) |
Jan 21, 2020 | 43.58 | 44.62 | 43.37 | 44.16 | 1,776,506 | +0.35(+0.79%) |
Jan 17, 2020 | 42.99 | 44.11 | 42.77 | 43.81 | 3,037,158 | +1.11(+2.61%) |
Jan 16, 2020 | 42.73 | 43.24 | 42.54 | 42.70 | 3,417,809 | +0.23(+0.55%) |
Jan 15, 2020 | 42.67 | 43.20 | 42.41 | 42.47 | 1,429,145 | -0.14(-0.33%) |
Jan 14, 2020 | 43.45 | 43.73 | 42.60 | 42.61 | 2,248,832 | -0.99(-2.27%) |
Jan 13, 2020 | 42.86 | 43.67 | 42.64 | 43.60 | 1,984,909 | +0.21(+0.48%) |
Jan 10, 2020 | 43.50 | 43.81 | 43.24 | 43.39 | 1,755,469 | +0.05(+0.12%) |
Jan 09, 2020 | 42.59 | 43.51 | 42.39 | 43.34 | 3,433,491 | +1.01(+2.38%) |
Jan 08, 2020 | 41.47 | 42.40 | 41.11 | 42.33 | 1,722,948 | +0.89(+2.14%) |
Jan 07, 2020 | 41.31 | 41.56 | 40.91 | 41.44 | 778,579 | +0.04(+0.11%) |
Jan 06, 2020 | 40.66 | 41.43 | 40.31 | 41.40 | 1,579,750 | +0.23(+0.57%) |
Jan 03, 2020 | 41.02 | 41.23 | 40.78 | 41.16 | 1,179,853 | -0.30(-0.73%) |
Jan 02, 2020 | 41.61 | 41.83 | 41.30 | 41.47 | 1,582,021 | -0.04(-0.10%) |
Dec 31, 2019 | 41.36 | 41.63 | 41.16 | 41.51 | 1,402,375 | +0.01(+0.02%) |
Dec 30, 2019 | 41.85 | 41.93 | 41.25 | 41.50 | 1,035,748 | -0.32(-0.77%) |
Dec 27, 2019 | 41.68 | 42.06 | 41.66 | 41.82 | 698,027 | +0.17(+0.40%) |
Dec 26, 2019 | 41.60 | 41.76 | 41.29 | 41.66 | 687,446 | +0.16(+0.38%) |
Dec 24, 2019 | 41.15 | 41.62 | 41.01 | 41.50 | 374,702 | +0.34(+0.82%) |
Dec 23, 2019 | 42.03 | 42.16 | 41.16 | 41.16 | 2,605,807 | -0.82(-1.95%) |
Dec 20, 2019 | 41.63 | 42.46 | 41.38 | 41.98 | 14,289,611 | +0.46(+1.11%) |
Dec 19, 2019 | 40.83 | 42.00 | 40.72 | 41.52 | 2,747,729 | +0.79(+1.94%) |
Dec 18, 2019 | 40.43 | 40.94 | 40.12 | 40.73 | 2,184,290 | +0.37(+0.91%) |
Dec 17, 2019 | 40.46 | 40.72 | 40.08 | 40.36 | 3,150,506 | -0.08(-0.19%) |
Dec 16, 2019 | 38.89 | 40.80 | 38.85 | 40.44 | 6,293,514 | +1.80(+4.66%) |
Dec 13, 2019 | 38.68 | 38.72 | 38.00 | 38.64 | 1,005,260 | -0.05(-0.13%) |
Dec 12, 2019 | 38.57 | 39.16 | 38.23 | 38.69 | 1,315,004 | -0.43(-1.09%) |
Dec 11, 2019 | 38.63 | 39.29 | 38.59 | 39.12 | 2,078,482 | +0.58(+1.51%) |
Dec 10, 2019 | 38.11 | 38.80 | 38.01 | 38.53 | 2,411,026 | +0.40(+1.05%) |
Dec 09, 2019 | 38.73 | 38.96 | 37.99 | 38.13 | 1,943,640 | -0.71(-1.84%) |
Dec 06, 2019 | 39.09 | 39.39 | 38.77 | 38.85 | 3,024,170 | +0.10(+0.25%) |
Dec 05, 2019 | 38.25 | 38.80 | 38.07 | 38.75 | 2,656,587 | +0.70(+1.83%) |
Dec 04, 2019 | 37.76 | 38.43 | 37.58 | 38.05 | 1,409,528 | +0.80(+2.15%) |
Dec 03, 2019 | 37.14 | 37.31 | 36.54 | 37.25 | 2,449,462 | -0.23(-0.60%) |