Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 31.48 | 31.73 | 30.70 | 31.35 | 3,164,965 | -0.98(-3.04%) |
Feb 27, 2020 | 32.73 | 33.62 | 31.81 | 32.33 | 2,857,528 | -1.14(-3.40%) |
Feb 26, 2020 | 35.30 | 35.62 | 33.41 | 33.47 | 3,515,195 | -1.58(-4.52%) |
Feb 25, 2020 | 35.90 | 36.48 | 35.00 | 35.05 | 2,164,270 | -0.59(-1.67%) |
Feb 24, 2020 | 35.61 | 36.11 | 35.36 | 35.65 | 2,927,322 | -0.83(-2.27%) |
Feb 21, 2020 | 37.27 | 37.58 | 36.21 | 36.47 | 2,225,765 | -0.92(-2.46%) |
Feb 20, 2020 | 37.22 | 37.74 | 37.00 | 37.40 | 2,133,872 | +0.10(+0.28%) |
Feb 19, 2020 | 37.46 | 37.69 | 36.90 | 37.29 | 1,695,178 | -0.13(-0.34%) |
Feb 18, 2020 | 37.76 | 38.17 | 36.97 | 37.42 | 1,695,574 | -0.53(-1.38%) |
Feb 14, 2020 | 38.57 | 38.98 | 37.92 | 37.95 | 1,082,164 | -0.60(-1.56%) |
Feb 13, 2020 | 38.70 | 38.82 | 38.01 | 38.55 | 1,462,745 | -0.38(-0.97%) |
Feb 12, 2020 | 38.22 | 39.16 | 38.21 | 38.93 | 1,960,523 | +0.99(+2.61%) |
Feb 11, 2020 | 37.46 | 38.34 | 37.26 | 37.94 | 1,591,745 | +0.27(+0.71%) |
Feb 10, 2020 | 38.03 | 38.52 | 37.55 | 37.67 | 1,471,509 | -0.40(-1.06%) |
Feb 07, 2020 | 39.41 | 39.76 | 37.68 | 38.08 | 1,887,458 | -1.46(-3.70%) |
Feb 06, 2020 | 39.24 | 40.24 | 39.19 | 39.54 | 1,489,328 | +0.40(+1.03%) |
Feb 05, 2020 | 37.77 | 39.26 | 37.67 | 39.13 | 2,021,560 | +1.58(+4.22%) |
Feb 04, 2020 | 38.17 | 38.42 | 37.41 | 37.55 | 1,869,403 | -0.26(-0.68%) |
Feb 03, 2020 | 38.22 | 38.88 | 37.75 | 37.81 | 2,091,884 | -0.28(-0.72%) |
Jan 31, 2020 | 39.04 | 39.12 | 37.99 | 38.08 | 1,585,734 | -1.03(-2.64%) |
Jan 30, 2020 | 39.70 | 39.93 | 39.03 | 39.12 | 1,206,203 | -0.77(-1.94%) |
Jan 29, 2020 | 39.89 | 40.25 | 39.57 | 39.89 | 1,171,115 | +0.09(+0.22%) |
Jan 28, 2020 | 40.16 | 40.25 | 39.32 | 39.81 | 1,479,732 | -0.21(-0.52%) |
Jan 27, 2020 | 39.00 | 40.36 | 38.71 | 40.01 | 1,476,424 | +0.47(+1.18%) |
Jan 24, 2020 | 40.44 | 40.55 | 39.31 | 39.55 | 1,794,897 | -0.89(-2.19%) |
Jan 23, 2020 | 40.90 | 41.12 | 39.48 | 40.44 | 2,139,983 | -0.81(-1.96%) |
Jan 22, 2020 | 41.35 | 41.72 | 41.11 | 41.24 | 1,130,209 | +0.07(+0.17%) |
Jan 21, 2020 | 41.52 | 41.74 | 40.87 | 41.18 | 1,471,168 | -0.36(-0.87%) |
Jan 17, 2020 | 42.14 | 42.16 | 41.34 | 41.54 | 939,316 | -0.43(-1.03%) |
Jan 16, 2020 | 41.89 | 42.32 | 41.77 | 41.97 | 1,223,671 | +0.25(+0.60%) |
Jan 15, 2020 | 42.19 | 42.44 | 41.23 | 41.72 | 2,225,031 | -0.82(-1.92%) |
Jan 14, 2020 | 42.62 | 42.62 | 42.00 | 42.54 | 1,460,615 | +0.15(+0.35%) |
Jan 13, 2020 | 41.66 | 42.42 | 41.16 | 42.39 | 1,589,444 | +0.84(+2.03%) |
Jan 10, 2020 | 41.34 | 42.14 | 41.07 | 41.55 | 1,376,920 | +0.04(+0.10%) |
Jan 09, 2020 | 41.92 | 42.02 | 41.24 | 41.50 | 1,602,797 | -0.34(-0.80%) |
Jan 08, 2020 | 41.62 | 42.05 | 41.49 | 41.84 | 1,594,170 | +0.28(+0.66%) |
Jan 07, 2020 | 41.25 | 41.89 | 40.96 | 41.56 | 1,330,789 | +0.19(+0.46%) |
Jan 06, 2020 | 41.01 | 41.57 | 40.79 | 41.37 | 1,878,696 | +0.35(+0.86%) |
Jan 03, 2020 | 41.06 | 41.51 | 40.88 | 41.02 | 1,729,744 | -0.50(-1.20%) |
Jan 02, 2020 | 42.82 | 42.85 | 41.15 | 41.52 | 2,240,479 | -1.09(-2.57%) |
Dec 31, 2019 | 42.28 | 42.88 | 42.26 | 42.61 | 1,866,321 | +0.45(+1.06%) |
Dec 30, 2019 | 41.50 | 42.41 | 41.35 | 42.17 | 1,762,874 | +0.65(+1.56%) |
Dec 27, 2019 | 40.99 | 41.77 | 40.90 | 41.52 | 1,905,227 | +0.46(+1.11%) |
Dec 26, 2019 | 40.95 | 41.10 | 40.62 | 41.06 | 1,518,181 | +0.19(+0.46%) |
Dec 24, 2019 | 40.75 | 40.95 | 40.47 | 40.87 | 833,863 | +0.29(+0.72%) |
Dec 23, 2019 | 40.73 | 40.82 | 40.12 | 40.58 | 2,064,867 | -0.15(-0.36%) |
Dec 20, 2019 | 40.86 | 40.92 | 40.24 | 40.73 | 2,494,506 | -0.02(-0.04%) |
Dec 19, 2019 | 41.05 | 41.09 | 40.46 | 40.74 | 1,505,906 | -0.09(-0.21%) |
Dec 18, 2019 | 40.89 | 41.26 | 40.83 | 40.83 | 1,545,698 | -0.03(-0.06%) |
Dec 17, 2019 | 40.68 | 40.93 | 40.43 | 40.86 | 2,055,403 | +0.23(+0.57%) |
Dec 16, 2019 | 41.50 | 41.62 | 40.55 | 40.62 | 1,883,368 | -0.64(-1.54%) |
Dec 13, 2019 | 41.61 | 41.66 | 40.77 | 41.26 | 2,358,858 | -0.49(-1.18%) |
Dec 12, 2019 | 41.14 | 41.89 | 40.90 | 41.75 | 1,539,564 | +0.51(+1.24%) |
Dec 11, 2019 | 41.25 | 41.76 | 41.05 | 41.24 | 1,968,654 | -0.01(-0.02%) |
Dec 10, 2019 | 40.62 | 41.44 | 40.36 | 41.25 | 1,950,545 | +0.51(+1.24%) |
Dec 09, 2019 | 39.75 | 41.38 | 39.69 | 40.74 | 3,491,576 | +1.19(+3.01%) |
Dec 06, 2019 | 39.59 | 40.02 | 39.36 | 39.55 | 2,204,672 | +0.25(+0.63%) |
Dec 05, 2019 | 39.12 | 39.71 | 39.07 | 39.31 | 1,431,723 | +0.14(+0.35%) |
Dec 04, 2019 | 39.27 | 39.60 | 39.02 | 39.17 | 2,117,024 | +0.07(+0.17%) |
Dec 03, 2019 | 38.66 | 39.23 | 38.30 | 39.10 | 4,120,536 | -0.38(-0.95%) |