Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 32.73 | 33.18 | 31.63 | 32.32 | 1,307,390 | -1.58(-4.67%) |
Feb 27, 2020 | 34.09 | 35.13 | 33.35 | 33.90 | 1,317,977 | -1.46(-4.14%) |
Feb 26, 2020 | 36.09 | 36.55 | 35.13 | 35.36 | 1,117,727 | -0.49(-1.38%) |
Feb 25, 2020 | 37.72 | 37.72 | 35.73 | 35.86 | 1,128,796 | -1.84(-4.88%) |
Feb 24, 2020 | 37.83 | 38.49 | 37.35 | 37.69 | 1,110,639 | -1.63(-4.13%) |
Feb 21, 2020 | 40.49 | 40.52 | 39.23 | 39.32 | 549,416 | -1.46(-3.59%) |
Feb 20, 2020 | 39.63 | 40.84 | 39.63 | 40.78 | 442,037 | +0.98(+2.46%) |
Feb 19, 2020 | 39.50 | 40.00 | 39.45 | 39.81 | 323,159 | +0.66(+1.67%) |
Feb 18, 2020 | 39.67 | 39.83 | 38.94 | 39.15 | 830,648 | -0.61(-1.54%) |
Feb 14, 2020 | 40.44 | 40.44 | 39.61 | 39.76 | 749,984 | -0.73(-1.81%) |
Feb 13, 2020 | 39.93 | 40.52 | 39.90 | 40.49 | 192,866 | +0.23(+0.57%) |
Feb 12, 2020 | 40.39 | 40.66 | 39.94 | 40.26 | 272,634 | +0.37(+0.92%) |
Feb 11, 2020 | 39.99 | 40.64 | 39.88 | 39.90 | 354,648 | +0.17(+0.43%) |
Feb 10, 2020 | 39.50 | 39.80 | 39.39 | 39.73 | 395,280 | +0.08(+0.19%) |
Feb 07, 2020 | 40.18 | 40.25 | 39.53 | 39.65 | 297,686 | -0.86(-2.12%) |
Feb 06, 2020 | 41.32 | 41.58 | 40.50 | 40.51 | 479,794 | -0.71(-1.72%) |
Feb 05, 2020 | 40.24 | 41.34 | 40.24 | 41.22 | 816,680 | +1.97(+5.03%) |
Feb 04, 2020 | 39.01 | 39.47 | 38.87 | 39.25 | 965,716 | +0.97(+2.54%) |
Feb 03, 2020 | 38.18 | 38.92 | 38.18 | 38.28 | 1,149,767 | +0.42(+1.11%) |
Jan 31, 2020 | 38.47 | 38.57 | 37.82 | 37.85 | 879,077 | -1.05(-2.71%) |
Jan 30, 2020 | 38.39 | 38.94 | 38.22 | 38.91 | 642,894 | +0.13(+0.33%) |
Jan 29, 2020 | 40.01 | 40.19 | 38.78 | 38.78 | 772,721 | -1.22(-3.06%) |
Jan 28, 2020 | 40.07 | 40.49 | 39.73 | 40.01 | 406,538 | +0.26(+0.66%) |
Jan 27, 2020 | 40.27 | 40.60 | 39.61 | 39.74 | 767,456 | -1.52(-3.68%) |
Jan 24, 2020 | 41.88 | 42.00 | 40.75 | 41.26 | 766,614 | +0.03(+0.06%) |
Jan 23, 2020 | 41.82 | 41.96 | 40.21 | 41.24 | 1,677,865 | -2.30(-5.29%) |
Jan 22, 2020 | 43.66 | 44.05 | 43.31 | 43.54 | 747,569 | -0.01(-0.02%) |
Jan 21, 2020 | 44.12 | 44.31 | 43.53 | 43.55 | 359,787 | -0.96(-2.16%) |
Jan 17, 2020 | 44.90 | 45.16 | 44.47 | 44.51 | 472,483 | -0.05(-0.11%) |
Jan 16, 2020 | 44.17 | 44.64 | 44.02 | 44.56 | 669,461 | +0.72(+1.64%) |
Jan 15, 2020 | 44.26 | 44.45 | 43.57 | 43.85 | 720,071 | -0.80(-1.80%) |
Jan 14, 2020 | 44.61 | 44.91 | 44.50 | 44.65 | 410,556 | -0.04(-0.09%) |
Jan 13, 2020 | 44.58 | 44.80 | 44.03 | 44.69 | 404,237 | +0.35(+0.78%) |
Jan 10, 2020 | 45.15 | 45.15 | 44.25 | 44.34 | 392,847 | -0.89(-1.96%) |
Jan 09, 2020 | 45.13 | 45.23 | 44.68 | 45.23 | 321,659 | +0.38(+0.85%) |
Jan 08, 2020 | 44.16 | 45.12 | 44.14 | 44.85 | 369,410 | +0.84(+1.90%) |
Jan 07, 2020 | 44.21 | 44.47 | 43.84 | 44.01 | 452,020 | -0.33(-0.74%) |
Jan 06, 2020 | 44.31 | 44.39 | 43.66 | 44.34 | 444,742 | -0.51(-1.15%) |
Jan 03, 2020 | 44.31 | 45.06 | 43.98 | 44.86 | 563,140 | -0.17(-0.37%) |
Jan 02, 2020 | 45.16 | 45.32 | 44.37 | 45.03 | 441,093 | +0.00(+0.00%) |
Dec 31, 2019 | 44.77 | 45.25 | 44.77 | 45.03 | 468,690 | +0.25(+0.57%) |
Dec 30, 2019 | 44.82 | 45.05 | 44.60 | 44.77 | 314,845 | +0.16(+0.36%) |
Dec 27, 2019 | 45.31 | 45.31 | 44.56 | 44.61 | 283,703 | -0.41(-0.92%) |
Dec 26, 2019 | 45.03 | 45.20 | 44.91 | 45.03 | 299,299 | +0.02(+0.04%) |
Dec 24, 2019 | 45.26 | 45.26 | 44.94 | 45.01 | 171,359 | -0.15(-0.34%) |
Dec 23, 2019 | 45.10 | 45.34 | 44.70 | 45.16 | 250,194 | +0.19(+0.43%) |
Dec 20, 2019 | 45.42 | 45.60 | 44.92 | 44.97 | 1,168,587 | -0.15(-0.34%) |
Dec 19, 2019 | 45.26 | 45.42 | 44.93 | 45.12 | 410,070 | -0.10(-0.22%) |
Dec 18, 2019 | 45.57 | 45.57 | 44.93 | 45.22 | 511,540 | +0.05(+0.11%) |
Dec 17, 2019 | 44.59 | 45.26 | 44.47 | 45.17 | 553,336 | +0.67(+1.50%) |
Dec 16, 2019 | 44.72 | 44.97 | 44.39 | 44.50 | 564,050 | +0.35(+0.80%) |
Dec 13, 2019 | 44.39 | 44.77 | 43.77 | 44.15 | 677,972 | -0.41(-0.93%) |
Dec 12, 2019 | 42.54 | 44.68 | 42.54 | 44.56 | 783,134 | +2.26(+5.35%) |
Dec 11, 2019 | 42.19 | 42.49 | 41.87 | 42.30 | 272,486 | +0.17(+0.40%) |
Dec 10, 2019 | 41.91 | 42.39 | 41.81 | 42.13 | 284,458 | +0.13(+0.30%) |
Dec 09, 2019 | 41.96 | 42.24 | 41.79 | 42.01 | 623,450 | +0.03(+0.06%) |
Dec 06, 2019 | 42.12 | 42.55 | 41.94 | 41.98 | 510,405 | +0.56(+1.34%) |
Dec 05, 2019 | 41.41 | 41.77 | 41.23 | 41.42 | 380,280 | +0.12(+0.29%) |
Dec 04, 2019 | 40.50 | 41.50 | 40.32 | 41.31 | 569,147 | +0.95(+2.34%) |
Dec 03, 2019 | 40.44 | 40.45 | 39.95 | 40.36 | 602,004 | -0.81(-1.97%) |