Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 35.11 | 36.20 | 34.46 | 35.12 | 4,367,181 | -0.93(-2.58%) |
Feb 27, 2020 | 35.31 | 37.52 | 34.31 | 36.05 | 5,622,620 | +0.18(+0.50%) |
Feb 26, 2020 | 37.55 | 38.42 | 35.78 | 35.87 | 7,742,467 | -6.14(-14.61%) |
Feb 25, 2020 | 44.95 | 45.10 | 41.98 | 42.01 | 3,299,975 | -2.55(-5.73%) |
Feb 24, 2020 | 44.54 | 45.19 | 44.39 | 44.56 | 2,010,771 | -0.82(-1.80%) |
Feb 21, 2020 | 45.69 | 46.15 | 45.30 | 45.38 | 1,654,204 | -0.28(-0.62%) |
Feb 20, 2020 | 44.79 | 45.78 | 44.69 | 45.66 | 1,692,335 | +0.75(+1.67%) |
Feb 19, 2020 | 44.92 | 45.37 | 44.73 | 44.91 | 2,010,888 | +0.28(+0.64%) |
Feb 18, 2020 | 45.12 | 45.33 | 44.61 | 44.63 | 2,053,424 | -0.50(-1.11%) |
Feb 14, 2020 | 45.61 | 45.76 | 44.35 | 45.13 | 4,600,378 | -0.50(-1.10%) |
Feb 13, 2020 | 45.89 | 46.18 | 45.51 | 45.63 | 1,555,750 | -0.33(-0.72%) |
Feb 12, 2020 | 46.56 | 46.59 | 45.58 | 45.97 | 2,278,980 | -0.75(-1.60%) |
Feb 11, 2020 | 46.33 | 46.77 | 45.95 | 46.72 | 1,402,944 | +0.64(+1.38%) |
Feb 10, 2020 | 45.51 | 46.14 | 45.29 | 46.08 | 1,583,757 | +0.59(+1.29%) |
Feb 07, 2020 | 44.87 | 45.67 | 44.68 | 45.49 | 1,954,241 | +0.65(+1.46%) |
Feb 06, 2020 | 44.96 | 45.20 | 44.50 | 44.84 | 1,552,398 | -0.02(-0.04%) |
Feb 05, 2020 | 43.39 | 44.90 | 42.96 | 44.86 | 3,334,862 | +2.63(+6.22%) |
Feb 04, 2020 | 42.57 | 42.72 | 42.08 | 42.23 | 1,634,473 | -0.05(-0.11%) |
Feb 03, 2020 | 42.15 | 42.70 | 41.99 | 42.28 | 1,983,935 | +0.20(+0.47%) |
Jan 31, 2020 | 42.89 | 42.89 | 41.93 | 42.08 | 2,079,695 | -0.76(-1.77%) |
Jan 30, 2020 | 42.89 | 43.14 | 42.50 | 42.84 | 1,247,617 | -0.09(-0.22%) |
Jan 29, 2020 | 43.58 | 43.64 | 42.65 | 42.93 | 2,269,384 | -0.58(-1.33%) |
Jan 28, 2020 | 43.42 | 43.72 | 43.12 | 43.51 | 2,046,448 | +0.51(+1.19%) |
Jan 27, 2020 | 42.96 | 43.57 | 42.70 | 43.00 | 1,449,837 | -0.26(-0.59%) |
Jan 24, 2020 | 43.90 | 44.25 | 43.00 | 43.25 | 2,498,860 | -0.65(-1.49%) |
Jan 23, 2020 | 42.99 | 44.18 | 42.93 | 43.91 | 2,404,670 | +1.04(+2.43%) |
Jan 22, 2020 | 42.59 | 43.15 | 42.47 | 42.87 | 2,379,379 | +0.28(+0.65%) |
Jan 21, 2020 | 42.09 | 42.68 | 41.81 | 42.59 | 1,436,489 | +0.68(+1.63%) |
Jan 17, 2020 | 42.57 | 42.60 | 41.78 | 41.91 | 1,810,021 | -0.44(-1.03%) |
Jan 16, 2020 | 41.92 | 42.54 | 41.61 | 42.34 | 2,907,825 | +0.54(+1.29%) |
Jan 15, 2020 | 40.71 | 41.97 | 40.66 | 41.80 | 3,484,824 | +1.19(+2.92%) |
Jan 14, 2020 | 40.00 | 40.79 | 39.84 | 40.62 | 3,708,772 | +0.75(+1.88%) |
Jan 13, 2020 | 39.31 | 40.00 | 39.31 | 39.87 | 2,530,139 | +0.66(+1.69%) |
Jan 10, 2020 | 38.67 | 39.54 | 38.61 | 39.20 | 3,819,715 | +0.26(+0.66%) |
Jan 09, 2020 | 39.22 | 39.47 | 38.80 | 38.95 | 1,947,613 | -0.16(-0.41%) |
Jan 08, 2020 | 39.25 | 40.20 | 39.10 | 39.11 | 3,375,333 | +0.27(+0.71%) |
Jan 07, 2020 | 38.28 | 38.99 | 38.27 | 38.83 | 2,632,033 | +0.63(+1.66%) |
Jan 06, 2020 | 38.03 | 38.71 | 37.98 | 38.20 | 2,934,490 | -0.38(-0.98%) |
Jan 03, 2020 | 37.69 | 38.68 | 37.63 | 38.58 | 2,157,969 | +0.66(+1.75%) |
Jan 02, 2020 | 37.54 | 37.93 | 37.39 | 37.92 | 1,914,838 | +0.54(+1.44%) |
Dec 31, 2019 | 37.15 | 37.67 | 37.14 | 37.38 | 1,642,128 | +0.07(+0.18%) |
Dec 30, 2019 | 37.58 | 37.62 | 37.13 | 37.31 | 1,792,397 | -0.42(-1.10%) |
Dec 27, 2019 | 37.71 | 38.04 | 37.42 | 37.73 | 1,423,213 | +0.09(+0.23%) |
Dec 26, 2019 | 37.60 | 37.78 | 37.34 | 37.64 | 1,732,239 | -0.02(-0.05%) |
Dec 24, 2019 | 37.47 | 37.82 | 37.27 | 37.66 | 667,950 | +0.23(+0.61%) |
Dec 23, 2019 | 37.76 | 37.98 | 37.19 | 37.43 | 1,812,643 | -0.39(-1.03%) |
Dec 20, 2019 | 37.07 | 37.92 | 37.04 | 37.82 | 3,656,972 | +0.92(+2.49%) |
Dec 19, 2019 | 37.20 | 37.45 | 36.51 | 36.90 | 2,619,090 | -0.47(-1.27%) |
Dec 18, 2019 | 37.58 | 37.75 | 37.08 | 37.38 | 2,349,545 | -0.07(-0.18%) |
Dec 17, 2019 | 37.22 | 37.95 | 37.21 | 37.44 | 2,309,218 | +0.08(+0.20%) |
Dec 16, 2019 | 37.59 | 37.77 | 37.10 | 37.37 | 1,922,726 | -0.22(-0.58%) |
Dec 13, 2019 | 36.71 | 37.62 | 36.70 | 37.59 | 2,720,214 | +0.46(+1.25%) |
Dec 12, 2019 | 37.90 | 38.21 | 37.07 | 37.12 | 2,508,675 | -0.79(-2.10%) |
Dec 11, 2019 | 37.03 | 38.04 | 37.03 | 37.92 | 2,282,368 | +0.64(+1.73%) |
Dec 10, 2019 | 38.30 | 38.46 | 37.11 | 37.27 | 5,184,911 | -1.91(-4.88%) |
Dec 09, 2019 | 38.85 | 39.37 | 38.64 | 39.18 | 2,847,472 | +0.51(+1.32%) |
Dec 06, 2019 | 38.71 | 39.21 | 38.52 | 38.67 | 2,649,920 | -0.03(-0.07%) |
Dec 05, 2019 | 37.81 | 38.73 | 37.81 | 38.70 | 1,878,869 | +0.76(+1.99%) |
Dec 04, 2019 | 37.79 | 38.10 | 37.36 | 37.95 | 1,705,361 | +0.26(+0.70%) |
Dec 03, 2019 | 37.39 | 37.86 | 37.22 | 37.68 | 2,152,923 | +0.09(+0.25%) |