Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 33.70 | 34.09 | 33.12 | 34.07 | 13,213,881 | -0.89(-2.55%) |
Feb 27, 2020 | 35.22 | 35.63 | 34.92 | 34.97 | 6,494,561 | -0.26(-0.74%) |
Feb 26, 2020 | 35.13 | 35.63 | 35.08 | 35.23 | 3,598,526 | +0.35(+1.01%) |
Feb 25, 2020 | 35.38 | 35.38 | 34.81 | 34.87 | 4,877,949 | -0.37(-1.05%) |
Feb 24, 2020 | 35.48 | 35.78 | 35.21 | 35.24 | 5,701,890 | -0.98(-2.69%) |
Feb 21, 2020 | 36.00 | 36.32 | 35.95 | 36.22 | 4,559,058 | +0.27(+0.75%) |
Feb 20, 2020 | 35.89 | 36.12 | 35.74 | 35.95 | 5,802,924 | -0.14(-0.38%) |
Feb 19, 2020 | 36.14 | 36.33 | 36.08 | 36.09 | 4,266,798 | -0.05(-0.14%) |
Feb 18, 2020 | 35.95 | 36.25 | 35.94 | 36.14 | 6,585,168 | -0.16(-0.43%) |
Feb 14, 2020 | 36.12 | 36.36 | 36.05 | 36.29 | 3,891,842 | -0.03(-0.09%) |
Feb 13, 2020 | 36.18 | 36.53 | 36.08 | 36.33 | 3,477,036 | -0.37(-1.02%) |
Feb 12, 2020 | 36.67 | 36.70 | 36.47 | 36.70 | 3,831,898 | -0.16(-0.43%) |
Feb 11, 2020 | 36.87 | 36.90 | 36.68 | 36.86 | 4,560,141 | -0.16(-0.43%) |
Feb 10, 2020 | 36.72 | 37.05 | 36.67 | 37.02 | 2,767,101 | +0.55(+1.50%) |
Feb 07, 2020 | 36.50 | 36.61 | 36.43 | 36.47 | 5,191,734 | -0.16(-0.43%) |
Feb 06, 2020 | 36.57 | 36.69 | 36.13 | 36.63 | 8,174,042 | -0.77(-2.06%) |
Feb 05, 2020 | 38.18 | 38.47 | 37.31 | 37.40 | 11,616,041 | -1.70(-4.35%) |
Feb 04, 2020 | 39.10 | 39.29 | 39.08 | 39.10 | 3,115,080 | +0.32(+0.83%) |
Feb 03, 2020 | 38.91 | 39.09 | 38.76 | 38.77 | 3,034,305 | -0.06(-0.15%) |
Jan 31, 2020 | 39.16 | 39.19 | 38.73 | 38.83 | 3,927,153 | -0.15(-0.38%) |
Jan 30, 2020 | 38.95 | 39.04 | 38.86 | 38.98 | 2,628,339 | -0.17(-0.44%) |
Jan 29, 2020 | 39.07 | 39.18 | 38.97 | 39.16 | 2,660,539 | +0.32(+0.83%) |
Jan 28, 2020 | 38.52 | 38.85 | 38.49 | 38.83 | 3,602,981 | +0.27(+0.69%) |
Jan 27, 2020 | 38.47 | 38.79 | 38.47 | 38.57 | 4,317,709 | -0.62(-1.59%) |
Jan 24, 2020 | 40.02 | 40.04 | 39.19 | 39.19 | 8,397,354 | -0.49(-1.23%) |
Jan 23, 2020 | 39.77 | 39.78 | 39.46 | 39.68 | 4,000,940 | +0.02(+0.06%) |
Jan 22, 2020 | 39.69 | 39.70 | 39.50 | 39.65 | 3,143,730 | +0.24(+0.61%) |
Jan 21, 2020 | 39.55 | 39.76 | 39.39 | 39.41 | 4,365,643 | -0.32(-0.81%) |
Jan 17, 2020 | 39.95 | 40.01 | 39.66 | 39.74 | 3,960,898 | +0.61(+1.55%) |
Jan 16, 2020 | 39.05 | 39.29 | 38.94 | 39.13 | 3,719,443 | -0.37(-0.95%) |
Jan 15, 2020 | 39.40 | 39.65 | 39.38 | 39.50 | 2,647,373 | +0.47(+1.21%) |
Jan 14, 2020 | 38.82 | 39.07 | 38.75 | 39.03 | 2,130,374 | +0.07(+0.19%) |
Jan 13, 2020 | 38.86 | 39.02 | 38.76 | 38.96 | 2,239,199 | +0.13(+0.34%) |
Jan 10, 2020 | 38.94 | 39.10 | 38.82 | 38.82 | 2,330,067 | +0.12(+0.30%) |
Jan 09, 2020 | 38.71 | 38.77 | 38.58 | 38.71 | 2,614,427 | +0.20(+0.52%) |
Jan 08, 2020 | 38.34 | 38.63 | 38.31 | 38.51 | 2,129,183 | +0.17(+0.43%) |
Jan 07, 2020 | 38.31 | 38.43 | 38.20 | 38.34 | 2,079,630 | -0.24(-0.62%) |
Jan 06, 2020 | 38.52 | 38.65 | 38.52 | 38.58 | 2,451,955 | +0.02(+0.04%) |
Jan 03, 2020 | 38.43 | 38.82 | 38.40 | 38.57 | 2,590,022 | -0.37(-0.94%) |
Jan 02, 2020 | 38.84 | 38.99 | 38.73 | 38.93 | 2,967,594 | -0.06(-0.15%) |
Dec 31, 2019 | 38.81 | 39.04 | 38.81 | 38.99 | 2,481,798 | -0.07(-0.19%) |
Dec 30, 2019 | 39.37 | 39.38 | 38.95 | 39.07 | 1,921,910 | -0.17(-0.44%) |
Dec 27, 2019 | 39.45 | 39.47 | 39.21 | 39.24 | 2,514,458 | +0.32(+0.81%) |
Dec 26, 2019 | 38.97 | 38.99 | 38.86 | 38.92 | 1,395,291 | +0.01(+0.02%) |
Dec 24, 2019 | 38.91 | 38.94 | 38.81 | 38.92 | 789,865 | +0.04(+0.11%) |
Dec 23, 2019 | 38.92 | 39.02 | 38.77 | 38.87 | 2,568,491 | -0.39(-0.99%) |
Dec 20, 2019 | 39.30 | 39.38 | 39.18 | 39.26 | 3,266,240 | +0.26(+0.66%) |
Dec 19, 2019 | 39.02 | 39.09 | 38.80 | 39.01 | 2,201,844 | +0.11(+0.28%) |
Dec 18, 2019 | 38.63 | 38.93 | 38.63 | 38.90 | 2,854,041 | +0.20(+0.51%) |
Dec 17, 2019 | 38.53 | 38.78 | 38.48 | 38.70 | 2,570,017 | -0.20(-0.51%) |
Dec 16, 2019 | 39.11 | 39.21 | 38.81 | 38.90 | 4,661,917 | +0.75(+1.96%) |
Dec 13, 2019 | 38.31 | 38.49 | 38.12 | 38.15 | 2,889,867 | +0.04(+0.11%) |
Dec 12, 2019 | 38.09 | 38.36 | 37.99 | 38.11 | 2,953,228 | -0.30(-0.78%) |
Dec 11, 2019 | 38.38 | 38.53 | 38.27 | 38.41 | 2,538,179 | +0.12(+0.30%) |
Dec 10, 2019 | 38.17 | 38.32 | 38.02 | 38.29 | 2,724,705 | +0.43(+1.14%) |
Dec 09, 2019 | 37.84 | 37.90 | 37.75 | 37.86 | 4,328,964 | +0.10(+0.26%) |
Dec 06, 2019 | 37.67 | 37.81 | 37.56 | 37.76 | 3,073,172 | +0.25(+0.66%) |
Dec 05, 2019 | 37.42 | 37.53 | 37.21 | 37.51 | 5,624,162 | +0.12(+0.31%) |
Dec 04, 2019 | 36.93 | 37.43 | 36.92 | 37.40 | 3,680,487 | +0.35(+0.94%) |
Dec 03, 2019 | 36.69 | 37.07 | 36.65 | 37.05 | 3,209,172 | -0.23(-0.62%) |