Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 32.55 | 33.61 | 31.77 | 32.88 | 5,833,817 | -0.87(-2.58%) |
Feb 27, 2020 | 36.42 | 36.42 | 33.68 | 33.75 | 3,862,169 | -3.16(-8.56%) |
Feb 26, 2020 | 37.72 | 38.40 | 36.91 | 36.91 | 3,292,561 | -0.71(-1.89%) |
Feb 25, 2020 | 39.22 | 39.35 | 37.23 | 37.62 | 3,717,114 | -1.45(-3.71%) |
Feb 24, 2020 | 39.17 | 39.35 | 38.82 | 39.07 | 1,971,220 | -1.12(-2.78%) |
Feb 21, 2020 | 40.44 | 40.53 | 40.06 | 40.19 | 875,136 | -0.38(-0.93%) |
Feb 20, 2020 | 40.32 | 40.82 | 40.04 | 40.57 | 1,203,308 | +0.23(+0.56%) |
Feb 19, 2020 | 40.57 | 40.86 | 40.13 | 40.34 | 2,267,459 | -0.12(-0.30%) |
Feb 18, 2020 | 40.14 | 40.57 | 40.00 | 40.46 | 2,381,599 | +0.26(+0.64%) |
Feb 14, 2020 | 39.52 | 40.23 | 39.28 | 40.21 | 2,581,984 | +0.77(+1.94%) |
Feb 13, 2020 | 39.16 | 39.71 | 39.06 | 39.44 | 2,235,602 | +0.07(+0.17%) |
Feb 12, 2020 | 39.33 | 39.53 | 39.09 | 39.37 | 3,975,284 | +0.14(+0.36%) |
Feb 11, 2020 | 38.56 | 39.45 | 38.47 | 39.23 | 2,663,222 | +0.83(+2.16%) |
Feb 10, 2020 | 38.12 | 38.42 | 37.75 | 38.40 | 2,938,224 | -0.08(-0.22%) |
Feb 07, 2020 | 38.98 | 39.03 | 38.44 | 38.49 | 3,628,905 | -0.59(-1.50%) |
Feb 06, 2020 | 40.55 | 40.74 | 39.05 | 39.07 | 3,236,967 | -1.54(-3.79%) |
Feb 05, 2020 | 40.72 | 40.88 | 39.41 | 40.61 | 3,254,152 | -0.11(-0.28%) |
Feb 04, 2020 | 41.03 | 41.71 | 40.42 | 40.72 | 3,834,319 | -0.66(-1.60%) |
Feb 03, 2020 | 41.92 | 42.15 | 41.37 | 41.38 | 3,043,131 | -0.28(-0.68%) |
Jan 31, 2020 | 42.73 | 42.86 | 41.64 | 41.67 | 2,164,143 | -1.09(-2.56%) |
Jan 30, 2020 | 43.00 | 43.20 | 42.50 | 42.76 | 1,143,702 | -0.68(-1.56%) |
Jan 29, 2020 | 43.07 | 43.71 | 43.05 | 43.44 | 1,083,900 | +0.43(+1.01%) |
Jan 28, 2020 | 42.98 | 43.19 | 42.83 | 43.01 | 1,442,412 | +0.23(+0.53%) |
Jan 27, 2020 | 42.74 | 43.00 | 42.13 | 42.78 | 2,800,759 | -0.73(-1.67%) |
Jan 24, 2020 | 44.02 | 44.05 | 43.13 | 43.51 | 1,408,827 | -0.59(-1.35%) |
Jan 23, 2020 | 43.99 | 44.14 | 43.67 | 44.10 | 1,481,569 | -0.06(-0.13%) |
Jan 22, 2020 | 44.37 | 44.57 | 44.08 | 44.16 | 2,318,267 | +0.03(+0.06%) |
Jan 21, 2020 | 43.64 | 44.32 | 43.49 | 44.13 | 2,347,515 | +0.31(+0.71%) |
Jan 17, 2020 | 43.39 | 43.85 | 43.25 | 43.82 | 4,123,303 | -0.18(-0.41%) |
Jan 16, 2020 | 43.19 | 44.23 | 43.05 | 44.00 | 5,298,117 | +0.86(+1.99%) |
Jan 15, 2020 | 43.14 | 43.33 | 42.75 | 43.14 | 2,291,130 | -0.03(-0.07%) |
Jan 14, 2020 | 42.50 | 43.19 | 42.44 | 43.17 | 2,176,346 | +0.57(+1.33%) |
Jan 13, 2020 | 42.38 | 42.81 | 42.11 | 42.60 | 5,306,249 | +0.22(+0.51%) |
Jan 10, 2020 | 42.25 | 42.67 | 42.00 | 42.38 | 2,186,072 | +0.16(+0.38%) |
Jan 09, 2020 | 41.82 | 42.29 | 41.62 | 42.22 | 1,836,696 | +0.43(+1.04%) |
Jan 08, 2020 | 41.03 | 41.79 | 41.03 | 41.79 | 1,313,157 | +0.66(+1.61%) |
Jan 07, 2020 | 41.43 | 41.63 | 41.06 | 41.13 | 2,560,890 | -0.48(-1.16%) |
Jan 06, 2020 | 40.92 | 41.62 | 40.80 | 41.61 | 2,526,630 | +0.76(+1.87%) |
Jan 03, 2020 | 40.77 | 41.02 | 40.62 | 40.85 | 1,030,746 | -0.25(-0.60%) |
Jan 02, 2020 | 40.97 | 41.38 | 40.83 | 41.09 | 2,316,911 | +0.12(+0.30%) |
Dec 31, 2019 | 41.12 | 41.38 | 40.56 | 40.97 | 1,770,913 | -0.11(-0.28%) |
Dec 30, 2019 | 41.12 | 41.32 | 40.96 | 41.08 | 2,999,788 | +0.01(+0.02%) |
Dec 27, 2019 | 41.42 | 41.42 | 41.02 | 41.07 | 1,603,430 | -0.23(-0.55%) |
Dec 26, 2019 | 41.22 | 41.49 | 41.03 | 41.30 | 1,935,721 | +0.07(+0.16%) |
Dec 24, 2019 | 41.09 | 41.29 | 41.07 | 41.23 | 334,648 | +0.14(+0.34%) |
Dec 23, 2019 | 41.19 | 41.42 | 40.98 | 41.09 | 2,109,742 | -0.14(-0.34%) |
Dec 20, 2019 | 41.41 | 41.58 | 41.10 | 41.23 | 3,926,688 | -0.02(-0.05%) |
Dec 19, 2019 | 41.14 | 41.76 | 41.12 | 41.25 | 1,294,405 | +0.03(+0.07%) |
Dec 18, 2019 | 41.68 | 41.70 | 41.20 | 41.22 | 1,399,553 | -0.38(-0.91%) |
Dec 17, 2019 | 41.25 | 41.66 | 41.02 | 41.60 | 1,011,233 | +0.30(+0.73%) |
Dec 16, 2019 | 41.49 | 41.69 | 41.25 | 41.30 | 1,491,089 | -0.03(-0.07%) |
Dec 13, 2019 | 40.69 | 41.36 | 40.61 | 41.33 | 1,844,008 | +0.50(+1.23%) |
Dec 12, 2019 | 40.29 | 40.96 | 40.19 | 40.83 | 1,399,938 | +0.41(+1.00%) |
Dec 11, 2019 | 40.16 | 40.47 | 39.94 | 40.42 | 728,491 | +0.19(+0.47%) |
Dec 10, 2019 | 39.99 | 40.27 | 39.52 | 40.23 | 1,062,791 | +0.32(+0.80%) |
Dec 09, 2019 | 40.40 | 40.61 | 39.90 | 39.91 | 1,513,197 | -0.71(-1.74%) |
Dec 06, 2019 | 40.19 | 40.76 | 40.19 | 40.62 | 2,969,248 | +0.66(+1.65%) |
Dec 05, 2019 | 39.99 | 40.14 | 39.80 | 39.96 | 1,694,165 | +0.08(+0.21%) |
Dec 04, 2019 | 39.61 | 40.03 | 39.44 | 39.87 | 2,126,190 | +0.24(+0.60%) |
Dec 03, 2019 | 39.76 | 40.02 | 39.62 | 39.64 | 2,499,567 | -0.61(-1.52%) |