Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 31.50 | 33.13 | 31.36 | 33.08 | 3,005,400 | +0.53(+1.63%) |
Feb 27, 2020 | 32.43 | 33.75 | 31.75 | 32.55 | 2,900,604 | -0.88(-2.63%) |
Feb 26, 2020 | 32.94 | 34.13 | 32.91 | 33.43 | 1,762,555 | +0.62(+1.89%) |
Feb 25, 2020 | 34.20 | 34.20 | 32.80 | 32.81 | 2,209,615 | -1.33(-3.90%) |
Feb 24, 2020 | 35.17 | 35.47 | 33.54 | 34.14 | 3,242,343 | -2.76(-7.48%) |
Feb 21, 2020 | 37.86 | 38.01 | 36.73 | 36.90 | 1,980,800 | -1.28(-3.35%) |
Feb 20, 2020 | 38.00 | 38.45 | 37.79 | 38.18 | 1,479,431 | +0.07(+0.18%) |
Feb 19, 2020 | 37.78 | 38.30 | 37.59 | 38.11 | 1,855,906 | +0.44(+1.17%) |
Feb 18, 2020 | 37.70 | 38.15 | 37.33 | 37.67 | 1,298,086 | -0.16(-0.42%) |
Feb 14, 2020 | 38.83 | 39.00 | 37.63 | 37.83 | 1,677,500 | -0.93(-2.40%) |
Feb 13, 2020 | 39.00 | 39.20 | 38.48 | 38.76 | 2,125,898 | -0.50(-1.27%) |
Feb 12, 2020 | 38.53 | 39.37 | 38.43 | 39.26 | 2,425,562 | +0.93(+2.43%) |
Feb 11, 2020 | 37.94 | 39.05 | 37.60 | 38.33 | 2,175,289 | +0.33(+0.87%) |
Feb 10, 2020 | 39.00 | 39.58 | 37.79 | 38.00 | 3,638,181 | -1.51(-3.82%) |
Feb 07, 2020 | 43.35 | 44.50 | 39.47 | 39.51 | 8,826,500 | +1.54(+4.06%) |
Feb 06, 2020 | 38.40 | 38.66 | 37.67 | 37.97 | 3,071,157 | -0.15(-0.39%) |
Feb 05, 2020 | 38.70 | 38.75 | 37.62 | 38.12 | 1,495,466 | -0.05(-0.13%) |
Feb 04, 2020 | 38.53 | 39.36 | 38.06 | 38.17 | 1,804,956 | +0.26(+0.69%) |
Feb 03, 2020 | 37.90 | 38.39 | 37.87 | 37.91 | 1,578,858 | +0.52(+1.39%) |
Jan 31, 2020 | 38.67 | 38.79 | 37.37 | 37.39 | 1,965,900 | -1.29(-3.34%) |
Jan 30, 2020 | 38.30 | 39.00 | 38.26 | 38.68 | 1,111,792 | +0.11(+0.29%) |
Jan 29, 2020 | 38.64 | 39.26 | 38.53 | 38.57 | 2,026,137 | +0.18(+0.47%) |
Jan 28, 2020 | 38.33 | 38.69 | 37.58 | 38.39 | 2,037,785 | +0.29(+0.76%) |
Jan 27, 2020 | 38.50 | 38.92 | 37.69 | 38.10 | 1,915,303 | -1.39(-3.52%) |
Jan 24, 2020 | 40.84 | 41.13 | 39.26 | 39.49 | 2,006,300 | -1.10(-2.71%) |
Jan 23, 2020 | 40.98 | 40.98 | 39.78 | 40.59 | 2,397,868 | -0.67(-1.62%) |
Jan 22, 2020 | 41.45 | 41.77 | 41.24 | 41.26 | 1,152,047 | +0.05(+0.12%) |
Jan 21, 2020 | 41.60 | 41.69 | 40.66 | 41.21 | 2,574,423 | -0.69(-1.65%) |
Jan 17, 2020 | 43.01 | 43.10 | 41.61 | 41.90 | 2,133,900 | -1.08(-2.51%) |
Jan 16, 2020 | 42.60 | 43.24 | 42.46 | 42.98 | 1,401,575 | +0.59(+1.39%) |
Jan 15, 2020 | 42.29 | 42.60 | 42.19 | 42.39 | 1,268,565 | -0.04(-0.09%) |
Jan 14, 2020 | 42.35 | 42.74 | 42.10 | 42.43 | 1,772,977 | +0.16(+0.38%) |
Jan 13, 2020 | 42.54 | 42.67 | 41.83 | 42.27 | 1,524,115 | -0.30(-0.70%) |
Jan 10, 2020 | 42.96 | 43.00 | 42.37 | 42.57 | 1,179,000 | -0.26(-0.61%) |
Jan 09, 2020 | 42.92 | 43.28 | 42.74 | 42.83 | 1,312,868 | +0.11(+0.26%) |
Jan 08, 2020 | 43.25 | 43.43 | 42.69 | 42.72 | 1,101,356 | -0.60(-1.39%) |
Jan 07, 2020 | 43.65 | 44.29 | 43.16 | 43.32 | 1,439,714 | -0.56(-1.28%) |
Jan 06, 2020 | 42.68 | 43.92 | 42.55 | 43.88 | 1,560,714 | +0.84(+1.95%) |
Jan 03, 2020 | 42.00 | 43.16 | 41.82 | 43.04 | 1,146,500 | +0.44(+1.03%) |
Jan 02, 2020 | 43.41 | 43.41 | 42.19 | 42.60 | 1,530,586 | -0.59(-1.37%) |
Dec 31, 2019 | 43.48 | 43.70 | 43.12 | 43.19 | 984,100 | -0.30(-0.69%) |
Dec 30, 2019 | 43.67 | 43.86 | 43.03 | 43.49 | 861,588 | -0.20(-0.46%) |
Dec 27, 2019 | 43.58 | 43.97 | 43.12 | 43.69 | 1,029,200 | +0.30(+0.69%) |
Dec 26, 2019 | 43.39 | 43.76 | 43.13 | 43.39 | 931,621 | +0.16(+0.37%) |
Dec 24, 2019 | 43.83 | 43.93 | 43.22 | 43.23 | 630,100 | -0.73(-1.66%) |
Dec 23, 2019 | 44.39 | 44.49 | 43.82 | 43.96 | 899,496 | -0.25(-0.57%) |
Dec 20, 2019 | 43.09 | 44.31 | 43.08 | 44.21 | 3,630,100 | +1.18(+2.74%) |
Dec 19, 2019 | 42.92 | 43.07 | 42.44 | 43.03 | 1,019,254 | -0.05(-0.12%) |
Dec 18, 2019 | 42.00 | 43.17 | 41.94 | 43.08 | 2,088,164 | +1.68(+4.06%) |
Dec 17, 2019 | 41.78 | 41.97 | 41.38 | 41.40 | 858,116 | -0.25(-0.60%) |
Dec 16, 2019 | 41.65 | 41.95 | 41.21 | 41.65 | 1,163,988 | +0.04(+0.10%) |
Dec 13, 2019 | 42.18 | 42.22 | 41.56 | 41.61 | 1,837,200 | -0.03(-0.07%) |
Dec 12, 2019 | 40.75 | 41.70 | 40.32 | 41.64 | 1,618,294 | +0.89(+2.18%) |
Dec 11, 2019 | 40.24 | 40.90 | 40.07 | 40.75 | 1,373,736 | +0.30(+0.74%) |
Dec 10, 2019 | 40.53 | 41.21 | 40.22 | 40.45 | 3,087,997 | -0.10(-0.25%) |
Dec 09, 2019 | 39.80 | 40.56 | 39.62 | 40.55 | 1,891,074 | +0.81(+2.04%) |
Dec 06, 2019 | 40.76 | 41.00 | 39.62 | 39.74 | 1,570,200 | -0.70(-1.73%) |
Dec 05, 2019 | 40.48 | 40.66 | 40.07 | 40.44 | 1,583,669 | +0.18(+0.45%) |
Dec 04, 2019 | 39.64 | 40.31 | 39.64 | 40.26 | 1,387,791 | +1.28(+3.28%) |
Dec 03, 2019 | 39.00 | 39.20 | 38.54 | 38.98 | 1,245,046 | -0.69(-1.74%) |