Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 31.74 | 33.34 | 31.70 | 33.22 | 4,814,593 | +0.66(+2.02%) |
Feb 27, 2020 | 32.89 | 33.96 | 32.37 | 32.56 | 4,903,435 | -0.84(-2.51%) |
Feb 26, 2020 | 34.18 | 34.92 | 33.31 | 33.40 | 3,360,645 | -0.52(-1.54%) |
Feb 25, 2020 | 35.16 | 35.60 | 33.73 | 33.92 | 3,648,482 | -1.07(-3.06%) |
Feb 24, 2020 | 34.55 | 35.42 | 33.98 | 34.99 | 3,822,830 | -0.47(-1.32%) |
Feb 21, 2020 | 35.89 | 36.21 | 35.44 | 35.46 | 2,292,172 | -0.12(-0.33%) |
Feb 20, 2020 | 35.67 | 36.59 | 35.50 | 35.58 | 3,298,102 | +0.09(+0.25%) |
Feb 19, 2020 | 34.39 | 36.08 | 34.39 | 35.49 | 3,676,348 | +1.10(+3.20%) |
Feb 18, 2020 | 34.25 | 34.66 | 33.87 | 34.39 | 6,651,301 | -0.13(-0.37%) |
Feb 14, 2020 | 34.35 | 36.08 | 34.25 | 34.52 | 6,273,652 | -0.94(-2.64%) |
Feb 13, 2020 | 37.22 | 37.32 | 35.31 | 35.45 | 5,433,889 | -1.78(-4.77%) |
Feb 12, 2020 | 37.76 | 37.81 | 36.96 | 37.23 | 2,655,920 | -0.50(-1.33%) |
Feb 11, 2020 | 37.50 | 38.16 | 37.35 | 37.73 | 2,156,671 | +0.45(+1.20%) |
Feb 10, 2020 | 37.31 | 38.09 | 37.08 | 37.28 | 2,330,715 | -0.45(-1.19%) |
Feb 07, 2020 | 37.47 | 37.77 | 37.31 | 37.73 | 1,877,612 | -0.07(-0.19%) |
Feb 06, 2020 | 38.36 | 38.41 | 37.73 | 37.80 | 3,130,725 | -0.41(-1.08%) |
Feb 05, 2020 | 37.30 | 38.26 | 36.98 | 38.21 | 3,112,541 | +1.47(+3.99%) |
Feb 04, 2020 | 36.04 | 36.83 | 35.86 | 36.75 | 2,567,750 | +1.18(+3.32%) |
Feb 03, 2020 | 36.03 | 36.54 | 35.26 | 35.56 | 3,186,006 | -0.47(-1.32%) |
Jan 31, 2020 | 36.02 | 36.23 | 35.84 | 36.04 | 2,292,500 | -0.36(-0.98%) |
Jan 30, 2020 | 35.82 | 36.47 | 35.70 | 36.40 | 2,196,015 | +0.37(+1.02%) |
Jan 29, 2020 | 35.93 | 36.54 | 35.86 | 36.03 | 2,138,084 | +0.29(+0.80%) |
Jan 28, 2020 | 35.56 | 35.93 | 35.12 | 35.74 | 2,650,681 | +0.47(+1.34%) |
Jan 27, 2020 | 35.72 | 36.01 | 35.19 | 35.27 | 2,943,826 | -1.35(-3.69%) |
Jan 24, 2020 | 38.01 | 38.02 | 36.60 | 36.62 | 2,798,368 | -1.40(-3.69%) |
Jan 23, 2020 | 37.60 | 38.19 | 36.94 | 38.02 | 3,323,337 | -0.19(-0.49%) |
Jan 22, 2020 | 39.38 | 39.65 | 37.51 | 38.21 | 6,055,311 | -1.38(-3.48%) |
Jan 21, 2020 | 41.03 | 41.03 | 39.55 | 39.59 | 2,440,139 | -1.69(-4.10%) |
Jan 17, 2020 | 41.12 | 41.45 | 40.69 | 41.28 | 3,209,567 | +0.22(+0.54%) |
Jan 16, 2020 | 40.69 | 41.10 | 40.34 | 41.06 | 1,423,405 | +0.21(+0.53%) |
Jan 15, 2020 | 40.55 | 41.22 | 40.53 | 40.84 | 1,417,443 | +0.21(+0.51%) |
Jan 14, 2020 | 40.46 | 41.16 | 40.46 | 40.64 | 1,408,112 | +0.07(+0.18%) |
Jan 13, 2020 | 40.18 | 40.65 | 39.81 | 40.57 | 1,677,498 | +0.51(+1.27%) |
Jan 10, 2020 | 40.71 | 40.95 | 39.94 | 40.06 | 2,466,413 | -0.72(-1.76%) |
Jan 09, 2020 | 41.10 | 41.12 | 40.07 | 40.77 | 1,970,004 | -0.20(-0.48%) |
Jan 08, 2020 | 40.59 | 41.09 | 40.28 | 40.97 | 2,371,159 | +0.19(+0.46%) |
Jan 07, 2020 | 40.91 | 41.53 | 40.76 | 40.78 | 2,173,658 | -0.38(-0.91%) |
Jan 06, 2020 | 40.93 | 41.35 | 40.28 | 41.16 | 2,551,991 | -0.07(-0.17%) |
Jan 03, 2020 | 41.49 | 42.24 | 41.13 | 41.23 | 2,626,020 | -0.29(-0.69%) |
Jan 02, 2020 | 43.12 | 43.12 | 41.18 | 41.51 | 2,965,777 | -1.20(-2.81%) |
Dec 31, 2019 | 42.23 | 42.77 | 42.19 | 42.71 | 1,136,023 | +0.34(+0.80%) |
Dec 30, 2019 | 42.76 | 42.82 | 42.30 | 42.37 | 1,090,250 | -0.17(-0.40%) |
Dec 27, 2019 | 43.73 | 43.73 | 42.53 | 42.54 | 1,460,042 | -0.81(-1.88%) |
Dec 26, 2019 | 42.89 | 43.40 | 42.88 | 43.36 | 976,102 | +0.47(+1.08%) |
Dec 24, 2019 | 42.67 | 43.14 | 42.67 | 42.89 | 328,378 | +0.17(+0.40%) |
Dec 23, 2019 | 43.07 | 43.23 | 42.44 | 42.72 | 1,673,122 | -0.47(-1.10%) |
Dec 20, 2019 | 41.75 | 43.40 | 41.54 | 43.20 | 6,716,329 | +1.70(+4.10%) |
Dec 19, 2019 | 41.42 | 41.83 | 41.20 | 41.50 | 2,238,439 | -0.13(-0.32%) |
Dec 18, 2019 | 41.90 | 41.91 | 40.84 | 41.63 | 3,281,921 | -0.35(-0.83%) |
Dec 17, 2019 | 41.94 | 42.26 | 41.66 | 41.98 | 2,707,677 | +0.04(+0.09%) |
Dec 16, 2019 | 41.02 | 42.33 | 40.91 | 41.94 | 2,941,658 | +1.56(+3.85%) |
Dec 13, 2019 | 40.62 | 41.07 | 40.06 | 40.39 | 2,728,959 | -0.23(-0.57%) |
Dec 12, 2019 | 39.76 | 40.96 | 39.55 | 40.62 | 3,318,105 | +0.75(+1.89%) |
Dec 11, 2019 | 39.31 | 40.35 | 39.22 | 39.87 | 3,169,594 | +0.48(+1.23%) |
Dec 10, 2019 | 39.68 | 39.86 | 39.07 | 39.38 | 2,432,537 | -1.23(-3.04%) |
Dec 09, 2019 | 40.75 | 40.97 | 40.34 | 40.62 | 1,840,392 | +0.05(+0.13%) |
Dec 06, 2019 | 40.16 | 40.75 | 40.05 | 40.57 | 2,521,292 | +0.80(+2.00%) |
Dec 05, 2019 | 40.23 | 40.34 | 39.60 | 39.77 | 1,522,059 | -0.29(-0.71%) |
Dec 04, 2019 | 40.44 | 41.02 | 40.05 | 40.06 | 1,574,095 | -0.16(-0.40%) |
Dec 03, 2019 | 40.29 | 40.53 | 39.67 | 40.22 | 1,649,890 | -0.66(-1.62%) |