Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 36.31 | 37.32 | 35.85 | 36.48 | 5,117,710 | -0.53(-1.42%) |
Feb 27, 2020 | 35.80 | 39.25 | 35.75 | 37.00 | 3,824,929 | +0.48(+1.31%) |
Feb 26, 2020 | 37.55 | 37.98 | 36.42 | 36.52 | 4,824,638 | -1.25(-3.30%) |
Feb 25, 2020 | 38.01 | 38.67 | 37.36 | 37.77 | 4,070,135 | -1.74(-4.41%) |
Feb 24, 2020 | 39.36 | 40.05 | 38.98 | 39.51 | 2,452,954 | -1.15(-2.84%) |
Feb 21, 2020 | 40.78 | 40.85 | 40.48 | 40.66 | 1,320,954 | -0.40(-0.97%) |
Feb 20, 2020 | 40.67 | 41.22 | 40.49 | 41.06 | 1,016,331 | +0.39(+0.95%) |
Feb 19, 2020 | 40.58 | 41.10 | 40.49 | 40.67 | 1,160,443 | +0.11(+0.27%) |
Feb 18, 2020 | 40.40 | 40.78 | 39.87 | 40.56 | 1,879,965 | +0.05(+0.11%) |
Feb 14, 2020 | 40.58 | 40.89 | 40.32 | 40.52 | 1,254,489 | -0.06(-0.16%) |
Feb 13, 2020 | 40.47 | 40.77 | 40.32 | 40.58 | 959,530 | -0.27(-0.65%) |
Feb 12, 2020 | 40.79 | 41.23 | 40.32 | 40.85 | 1,540,711 | +0.26(+0.64%) |
Feb 11, 2020 | 39.93 | 40.94 | 39.89 | 40.59 | 1,599,954 | +0.93(+2.35%) |
Feb 10, 2020 | 38.59 | 39.80 | 38.40 | 39.66 | 1,375,933 | +0.93(+2.41%) |
Feb 07, 2020 | 39.58 | 39.68 | 38.70 | 38.73 | 1,475,678 | -1.21(-3.03%) |
Feb 06, 2020 | 40.65 | 40.76 | 39.71 | 39.94 | 1,393,874 | -0.46(-1.14%) |
Feb 05, 2020 | 39.96 | 40.54 | 39.79 | 40.40 | 1,289,752 | +0.93(+2.36%) |
Feb 04, 2020 | 39.65 | 40.17 | 39.43 | 39.46 | 1,396,039 | +0.47(+1.21%) |
Feb 03, 2020 | 39.72 | 39.79 | 38.95 | 38.99 | 2,761,812 | -0.38(-0.96%) |
Jan 31, 2020 | 40.05 | 40.32 | 39.27 | 39.37 | 3,024,220 | -0.70(-1.75%) |
Jan 30, 2020 | 39.89 | 40.51 | 39.00 | 40.07 | 2,380,313 | -0.57(-1.41%) |
Jan 29, 2020 | 41.84 | 42.53 | 40.51 | 40.65 | 2,744,077 | -1.08(-2.59%) |
Jan 28, 2020 | 41.04 | 42.46 | 40.78 | 41.73 | 6,962,804 | +1.54(+3.83%) |
Jan 27, 2020 | 41.07 | 41.49 | 40.10 | 40.19 | 3,750,514 | -1.49(-3.57%) |
Jan 24, 2020 | 42.88 | 43.14 | 41.46 | 41.67 | 2,436,955 | -1.17(-2.74%) |
Jan 23, 2020 | 42.58 | 43.12 | 42.28 | 42.85 | 2,340,140 | +0.19(+0.45%) |
Jan 22, 2020 | 43.41 | 44.17 | 42.65 | 42.65 | 2,335,986 | -0.48(-1.11%) |
Jan 21, 2020 | 42.97 | 43.45 | 42.06 | 43.13 | 2,903,272 | +0.08(+0.19%) |
Jan 17, 2020 | 43.86 | 43.98 | 43.02 | 43.05 | 1,979,413 | -0.64(-1.47%) |
Jan 16, 2020 | 43.11 | 43.75 | 43.11 | 43.69 | 1,840,137 | +0.94(+2.19%) |
Jan 15, 2020 | 43.19 | 43.31 | 42.36 | 42.76 | 2,868,043 | -0.58(-1.33%) |
Jan 14, 2020 | 44.41 | 44.55 | 43.30 | 43.33 | 2,350,132 | -1.19(-2.68%) |
Jan 13, 2020 | 43.82 | 44.57 | 43.70 | 44.53 | 1,578,598 | +0.84(+1.93%) |
Jan 10, 2020 | 43.24 | 44.03 | 43.07 | 43.68 | 1,861,021 | +0.52(+1.21%) |
Jan 09, 2020 | 43.57 | 43.59 | 42.81 | 43.16 | 1,161,885 | -0.19(-0.44%) |
Jan 08, 2020 | 43.50 | 43.86 | 43.29 | 43.35 | 1,220,041 | -0.06(-0.15%) |
Jan 07, 2020 | 43.48 | 43.79 | 43.24 | 43.42 | 963,593 | -0.29(-0.67%) |
Jan 06, 2020 | 43.23 | 43.73 | 42.89 | 43.71 | 1,186,517 | +0.28(+0.63%) |
Jan 03, 2020 | 43.26 | 43.57 | 42.88 | 43.43 | 962,833 | -0.39(-0.88%) |
Jan 02, 2020 | 43.95 | 44.01 | 43.31 | 43.82 | 1,191,740 | +0.12(+0.27%) |
Dec 31, 2019 | 43.66 | 44.05 | 43.58 | 43.70 | 615,507 | +0.06(+0.15%) |
Dec 30, 2019 | 43.89 | 44.09 | 43.60 | 43.64 | 635,454 | -0.22(-0.50%) |
Dec 27, 2019 | 43.91 | 44.06 | 43.74 | 43.86 | 685,822 | +0.06(+0.15%) |
Dec 26, 2019 | 43.58 | 43.81 | 43.31 | 43.79 | 766,531 | +0.22(+0.51%) |
Dec 24, 2019 | 43.21 | 43.69 | 43.15 | 43.57 | 466,481 | +0.33(+0.76%) |
Dec 23, 2019 | 43.75 | 43.78 | 43.12 | 43.24 | 1,214,092 | -0.26(-0.59%) |
Dec 20, 2019 | 43.81 | 43.84 | 43.41 | 43.50 | 1,992,386 | +0.06(+0.15%) |
Dec 19, 2019 | 43.24 | 43.72 | 43.06 | 43.43 | 1,116,708 | +0.20(+0.47%) |
Dec 18, 2019 | 42.96 | 43.30 | 42.48 | 43.23 | 1,592,654 | +0.29(+0.68%) |
Dec 17, 2019 | 42.44 | 43.14 | 42.33 | 42.94 | 1,471,525 | +0.57(+1.34%) |
Dec 16, 2019 | 42.93 | 43.16 | 42.34 | 42.37 | 1,192,922 | -0.30(-0.71%) |
Dec 13, 2019 | 43.21 | 43.83 | 42.44 | 42.67 | 2,102,928 | -0.25(-0.58%) |
Dec 12, 2019 | 41.74 | 43.01 | 41.52 | 42.92 | 2,189,781 | +1.16(+2.79%) |
Dec 11, 2019 | 41.76 | 41.91 | 41.23 | 41.76 | 2,070,178 | +0.12(+0.29%) |
Dec 10, 2019 | 41.71 | 41.88 | 41.19 | 41.64 | 2,624,886 | +0.01(+0.02%) |
Dec 09, 2019 | 42.47 | 42.56 | 41.60 | 41.63 | 2,144,068 | -1.29(-3.01%) |
Dec 06, 2019 | 43.19 | 43.57 | 42.88 | 42.92 | 1,471,069 | -0.10(-0.23%) |
Dec 05, 2019 | 42.66 | 43.10 | 42.20 | 43.02 | 4,396,647 | +0.49(+1.14%) |
Dec 04, 2019 | 42.94 | 43.47 | 42.36 | 42.53 | 2,013,119 | -0.30(-0.71%) |
Dec 03, 2019 | 43.03 | 43.43 | 42.68 | 42.84 | 1,299,401 | -0.58(-1.33%) |