Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 37.56 | 38.15 | 36.70 | 37.45 | 12,279,189 | -1.11(-2.88%) |
Feb 27, 2020 | 39.39 | 40.14 | 38.55 | 38.56 | 8,059,026 | -1.41(-3.53%) |
Feb 26, 2020 | 40.49 | 40.98 | 39.74 | 39.98 | 8,183,401 | -0.21(-0.53%) |
Feb 25, 2020 | 40.73 | 41.17 | 40.14 | 40.19 | 9,800,090 | -0.41(-1.01%) |
Feb 24, 2020 | 42.20 | 42.36 | 40.50 | 40.60 | 11,002,524 | -2.58(-5.97%) |
Feb 21, 2020 | 44.02 | 44.22 | 43.17 | 43.17 | 5,531,224 | -1.07(-2.41%) |
Feb 20, 2020 | 43.89 | 44.36 | 43.71 | 44.24 | 6,199,178 | +0.35(+0.79%) |
Feb 19, 2020 | 43.88 | 44.22 | 43.62 | 43.89 | 6,479,067 | +0.36(+0.82%) |
Feb 18, 2020 | 42.74 | 43.54 | 42.49 | 43.54 | 10,585,274 | +0.47(+1.09%) |
Feb 14, 2020 | 44.29 | 45.00 | 42.90 | 43.07 | 13,385,613 | -2.18(-4.81%) |
Feb 13, 2020 | 49.54 | 50.12 | 45.22 | 45.24 | 14,834,831 | -2.98(-6.17%) |
Feb 12, 2020 | 48.77 | 48.95 | 48.22 | 48.22 | 4,483,095 | -0.17(-0.35%) |
Feb 11, 2020 | 48.27 | 48.72 | 48.13 | 48.39 | 5,242,026 | +0.29(+0.61%) |
Feb 10, 2020 | 47.49 | 48.10 | 47.40 | 48.10 | 3,103,206 | +0.60(+1.27%) |
Feb 07, 2020 | 47.07 | 47.76 | 47.02 | 47.49 | 4,239,513 | +0.04(+0.09%) |
Feb 06, 2020 | 46.97 | 47.62 | 46.76 | 47.45 | 5,950,761 | +0.83(+1.77%) |
Feb 05, 2020 | 45.64 | 46.77 | 45.55 | 46.62 | 4,962,419 | +1.63(+3.61%) |
Feb 04, 2020 | 46.01 | 46.27 | 44.93 | 45.00 | 3,873,576 | -0.45(-1.00%) |
Feb 03, 2020 | 44.88 | 45.64 | 44.80 | 45.45 | 3,283,191 | +0.80(+1.79%) |
Jan 31, 2020 | 45.08 | 45.44 | 44.36 | 44.65 | 6,457,090 | -0.92(-2.03%) |
Jan 30, 2020 | 44.42 | 45.62 | 44.34 | 45.57 | 3,353,706 | +0.84(+1.89%) |
Jan 29, 2020 | 44.94 | 45.17 | 44.71 | 44.73 | 3,336,911 | -0.05(-0.12%) |
Jan 28, 2020 | 44.77 | 45.24 | 44.68 | 44.78 | 4,651,190 | +0.25(+0.56%) |
Jan 27, 2020 | 44.51 | 44.72 | 44.32 | 44.53 | 4,091,485 | -0.83(-1.82%) |
Jan 24, 2020 | 45.90 | 45.90 | 44.86 | 45.36 | 3,632,549 | -0.49(-1.07%) |
Jan 23, 2020 | 45.95 | 46.15 | 45.53 | 45.85 | 3,722,714 | -0.58(-1.24%) |
Jan 22, 2020 | 46.07 | 46.59 | 45.87 | 46.43 | 4,887,167 | +0.52(+1.14%) |
Jan 21, 2020 | 46.68 | 46.82 | 45.82 | 45.90 | 4,744,871 | -1.09(-2.33%) |
Jan 17, 2020 | 46.67 | 47.15 | 46.67 | 46.99 | 6,549,733 | +0.48(+1.03%) |
Jan 16, 2020 | 46.30 | 46.71 | 46.30 | 46.51 | 4,302,588 | +0.52(+1.12%) |
Jan 15, 2020 | 46.20 | 46.49 | 45.66 | 46.00 | 4,609,588 | -0.50(-1.07%) |
Jan 14, 2020 | 46.70 | 47.17 | 46.35 | 46.50 | 5,940,182 | -0.25(-0.53%) |
Jan 13, 2020 | 46.27 | 46.75 | 46.03 | 46.75 | 6,798,487 | +0.52(+1.13%) |
Jan 10, 2020 | 46.46 | 46.76 | 46.09 | 46.22 | 6,172,070 | -0.22(-0.48%) |
Jan 09, 2020 | 46.26 | 46.45 | 45.89 | 46.44 | 3,624,468 | +0.51(+1.10%) |
Jan 08, 2020 | 45.40 | 46.42 | 45.40 | 45.94 | 5,439,407 | +0.53(+1.17%) |
Jan 07, 2020 | 45.62 | 45.69 | 45.06 | 45.40 | 5,155,703 | -0.26(-0.56%) |
Jan 06, 2020 | 45.42 | 45.87 | 45.34 | 45.66 | 3,039,017 | +0.04(+0.08%) |
Jan 03, 2020 | 45.51 | 45.72 | 45.25 | 45.63 | 2,655,127 | -0.36(-0.77%) |
Jan 02, 2020 | 45.87 | 46.08 | 45.52 | 45.98 | 3,494,811 | +0.38(+0.84%) |
Dec 31, 2019 | 45.31 | 45.63 | 45.20 | 45.60 | 3,278,412 | +0.29(+0.65%) |
Dec 30, 2019 | 45.50 | 45.51 | 45.11 | 45.31 | 3,046,421 | -0.06(-0.14%) |
Dec 27, 2019 | 45.09 | 45.38 | 44.93 | 45.37 | 2,673,250 | +0.40(+0.89%) |
Dec 26, 2019 | 45.35 | 45.48 | 44.92 | 44.97 | 3,164,356 | -0.28(-0.63%) |
Dec 24, 2019 | 45.12 | 45.71 | 45.12 | 45.25 | 1,281,692 | -0.03(-0.06%) |
Dec 23, 2019 | 45.79 | 45.84 | 45.05 | 45.28 | 4,699,689 | -0.51(-1.11%) |
Dec 20, 2019 | 46.28 | 46.36 | 45.76 | 45.79 | 8,268,525 | -0.35(-0.75%) |
Dec 19, 2019 | 45.97 | 46.27 | 45.71 | 46.13 | 5,058,695 | -0.04(-0.08%) |
Dec 18, 2019 | 45.97 | 46.51 | 45.81 | 46.17 | 5,729,687 | +0.16(+0.35%) |
Dec 17, 2019 | 46.04 | 46.53 | 45.94 | 46.01 | 3,668,027 | -0.10(-0.21%) |
Dec 16, 2019 | 46.19 | 46.47 | 45.97 | 46.11 | 6,593,045 | +0.27(+0.58%) |
Dec 13, 2019 | 45.44 | 46.22 | 45.41 | 45.84 | 5,984,983 | +0.51(+1.12%) |
Dec 12, 2019 | 44.80 | 45.68 | 44.66 | 45.33 | 6,844,331 | +0.55(+1.23%) |
Dec 11, 2019 | 45.15 | 45.22 | 44.66 | 44.78 | 4,967,694 | -0.31(-0.69%) |
Dec 10, 2019 | 45.51 | 45.77 | 45.06 | 45.09 | 5,249,598 | -0.44(-0.97%) |
Dec 09, 2019 | 45.66 | 46.37 | 45.46 | 45.53 | 4,192,466 | -0.25(-0.54%) |
Dec 06, 2019 | 45.67 | 46.01 | 45.15 | 45.78 | 7,625,583 | +0.64(+1.41%) |
Dec 05, 2019 | 45.19 | 45.48 | 44.98 | 45.15 | 3,547,034 | +0.03(+0.06%) |
Dec 04, 2019 | 45.44 | 45.76 | 45.11 | 45.12 | 4,772,261 | -0.05(-0.12%) |
Dec 03, 2019 | 45.20 | 45.36 | 44.44 | 45.17 | 6,640,856 | -0.43(-0.95%) |