Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 37.68 | 38.79 | 36.55 | 38.50 | 23,386,528 | -1.64(-4.08%) |
Feb 27, 2020 | 43.08 | 43.27 | 40.04 | 40.13 | 15,472,491 | -2.48(-5.81%) |
Feb 26, 2020 | 42.16 | 42.98 | 41.84 | 42.61 | 10,289,935 | +0.22(+0.53%) |
Feb 25, 2020 | 42.70 | 44.05 | 42.32 | 42.39 | 13,439,922 | -0.97(-2.23%) |
Feb 24, 2020 | 44.12 | 44.28 | 43.11 | 43.35 | 17,082,188 | +0.71(+1.66%) |
Feb 21, 2020 | 42.23 | 42.77 | 41.70 | 42.64 | 12,060,604 | +1.16(+2.79%) |
Feb 20, 2020 | 40.19 | 42.26 | 40.02 | 41.49 | 14,207,893 | +1.66(+4.18%) |
Feb 19, 2020 | 39.46 | 40.04 | 39.33 | 39.82 | 9,293,132 | +0.51(+1.29%) |
Feb 18, 2020 | 38.22 | 39.44 | 38.18 | 39.32 | 8,712,614 | +1.30(+3.43%) |
Feb 14, 2020 | 37.85 | 38.25 | 37.78 | 38.01 | 7,218,810 | +0.05(+0.14%) |
Feb 13, 2020 | 38.25 | 38.28 | 37.76 | 37.96 | 7,045,077 | +0.10(+0.27%) |
Feb 12, 2020 | 38.04 | 38.26 | 37.62 | 37.86 | 5,779,429 | -0.28(-0.75%) |
Feb 11, 2020 | 38.31 | 38.53 | 38.00 | 38.14 | 5,315,221 | -0.17(-0.45%) |
Feb 10, 2020 | 38.03 | 38.50 | 37.98 | 38.31 | 5,328,979 | +0.35(+0.91%) |
Feb 07, 2020 | 38.45 | 38.55 | 37.89 | 37.97 | 5,438,859 | -0.32(-0.83%) |
Feb 06, 2020 | 38.24 | 38.47 | 38.10 | 38.29 | 5,790,930 | +0.08(+0.20%) |
Feb 05, 2020 | 38.01 | 38.36 | 37.82 | 38.21 | 8,484,094 | +0.06(+0.16%) |
Feb 04, 2020 | 38.75 | 38.79 | 37.55 | 38.15 | 11,666,107 | -1.17(-2.98%) |
Feb 03, 2020 | 38.66 | 39.43 | 38.64 | 39.32 | 9,733,058 | +0.46(+1.18%) |
Jan 31, 2020 | 38.77 | 39.17 | 38.70 | 38.87 | 8,893,259 | +0.08(+0.20%) |
Jan 30, 2020 | 38.73 | 39.00 | 38.32 | 38.79 | 7,560,942 | +0.30(+0.78%) |
Jan 29, 2020 | 38.21 | 38.56 | 37.99 | 38.49 | 4,712,108 | +0.28(+0.72%) |
Jan 28, 2020 | 38.13 | 38.37 | 37.73 | 38.21 | 7,332,247 | -0.22(-0.58%) |
Jan 27, 2020 | 38.67 | 39.13 | 38.16 | 38.44 | 8,268,261 | +0.23(+0.61%) |
Jan 24, 2020 | 37.65 | 38.26 | 37.49 | 38.20 | 6,582,094 | +0.51(+1.35%) |
Jan 23, 2020 | 37.31 | 37.89 | 37.20 | 37.69 | 6,407,358 | -0.07(-0.18%) |
Jan 22, 2020 | 37.73 | 37.83 | 37.45 | 37.76 | 4,935,875 | +0.06(+0.16%) |
Jan 21, 2020 | 37.29 | 37.75 | 37.17 | 37.70 | 8,660,052 | +0.20(+0.53%) |
Jan 17, 2020 | 37.81 | 37.96 | 37.40 | 37.50 | 11,248,595 | -0.29(-0.78%) |
Jan 16, 2020 | 37.48 | 37.81 | 37.17 | 37.80 | 6,833,982 | +0.26(+0.69%) |
Jan 15, 2020 | 37.08 | 37.65 | 36.98 | 37.54 | 6,953,035 | +0.60(+1.61%) |
Jan 14, 2020 | 36.46 | 36.96 | 36.32 | 36.94 | 7,040,316 | +0.33(+0.90%) |
Jan 13, 2020 | 36.68 | 37.00 | 36.54 | 36.62 | 5,574,364 | +0.16(+0.43%) |
Jan 10, 2020 | 35.99 | 36.53 | 35.97 | 36.46 | 7,736,459 | +0.53(+1.46%) |
Jan 09, 2020 | 36.00 | 36.45 | 35.84 | 35.93 | 7,067,398 | -0.36(-1.00%) |
Jan 08, 2020 | 37.31 | 37.43 | 36.19 | 36.30 | 10,962,130 | -0.99(-2.66%) |
Jan 07, 2020 | 37.23 | 37.54 | 37.07 | 37.29 | 10,872,731 | -0.03(-0.07%) |
Jan 06, 2020 | 37.75 | 37.82 | 37.07 | 37.31 | 12,076,248 | +0.37(+1.00%) |
Jan 03, 2020 | 37.74 | 37.99 | 36.91 | 36.94 | 10,607,011 | -0.34(-0.90%) |
Jan 02, 2020 | 37.56 | 37.84 | 37.25 | 37.28 | 7,289,463 | -0.20(-0.53%) |
Dec 31, 2019 | 37.95 | 38.02 | 37.28 | 37.48 | 7,661,913 | -0.26(-0.69%) |
Dec 30, 2019 | 36.93 | 37.85 | 36.93 | 37.74 | 6,895,748 | +0.90(+2.44%) |
Dec 27, 2019 | 36.71 | 37.12 | 36.70 | 36.84 | 5,764,057 | +0.02(+0.05%) |
Dec 26, 2019 | 36.57 | 36.86 | 36.47 | 36.82 | 5,148,758 | +0.44(+1.21%) |
Dec 24, 2019 | 36.18 | 36.52 | 36.07 | 36.38 | 6,225,826 | +0.35(+0.98%) |
Dec 23, 2019 | 35.36 | 36.08 | 35.24 | 36.03 | 9,432,997 | +0.72(+2.05%) |
Dec 20, 2019 | 35.31 | 35.55 | 35.17 | 35.30 | 13,997,994 | +0.04(+0.12%) |
Dec 19, 2019 | 35.36 | 35.42 | 35.05 | 35.26 | 6,658,443 | -0.09(-0.24%) |
Dec 18, 2019 | 34.91 | 35.36 | 34.80 | 35.35 | 10,701,237 | +0.44(+1.26%) |
Dec 17, 2019 | 35.45 | 35.55 | 34.86 | 34.91 | 7,600,073 | -0.45(-1.27%) |
Dec 16, 2019 | 35.70 | 35.75 | 35.14 | 35.36 | 7,820,515 | -0.26(-0.73%) |
Dec 13, 2019 | 35.17 | 35.72 | 35.07 | 35.61 | 6,426,278 | +0.15(+0.41%) |
Dec 12, 2019 | 35.45 | 35.61 | 34.99 | 35.47 | 8,816,240 | +0.19(+0.54%) |
Dec 11, 2019 | 34.79 | 35.31 | 34.63 | 35.28 | 9,253,705 | +0.78(+2.28%) |
Dec 10, 2019 | 34.34 | 34.54 | 34.15 | 34.49 | 8,144,734 | +0.23(+0.68%) |
Dec 09, 2019 | 34.61 | 34.67 | 34.11 | 34.26 | 7,178,316 | -0.07(-0.20%) |
Dec 06, 2019 | 33.97 | 34.51 | 33.97 | 34.33 | 7,417,290 | -0.17(-0.50%) |
Dec 05, 2019 | 33.74 | 34.67 | 33.71 | 34.50 | 11,580,853 | +0.75(+2.22%) |
Dec 04, 2019 | 33.72 | 34.11 | 33.67 | 33.75 | 7,407,910 | -0.09(-0.28%) |
Dec 03, 2019 | 33.55 | 34.04 | 33.43 | 33.85 | 11,162,442 | +0.55(+1.65%) |