Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 36.00 | 36.87 | 35.64 | 36.83 | 65,883,916 | +0.23(+0.62%) |
Feb 27, 2020 | 36.99 | 37.12 | 36.42 | 36.60 | 54,830,588 | -0.28(-0.76%) |
Feb 26, 2020 | 37.03 | 37.25 | 36.86 | 36.88 | 50,680,016 | +0.53(+1.45%) |
Feb 25, 2020 | 37.06 | 37.10 | 36.32 | 36.36 | 60,000,772 | -0.35(-0.96%) |
Feb 24, 2020 | 36.53 | 36.98 | 36.49 | 36.71 | 60,386,944 | -1.35(-3.55%) |
Feb 21, 2020 | 38.19 | 38.21 | 37.99 | 38.06 | 40,260,100 | +0.00(+0.00%) |
Feb 20, 2020 | 38.31 | 38.38 | 38.02 | 38.06 | 36,623,408 | -0.41(-1.06%) |
Feb 19, 2020 | 38.53 | 38.56 | 38.41 | 38.47 | 18,372,738 | +0.26(+0.69%) |
Feb 18, 2020 | 38.17 | 38.31 | 38.14 | 38.21 | 20,884,764 | -0.08(-0.21%) |
Feb 14, 2020 | 38.47 | 38.50 | 38.17 | 38.29 | 23,127,324 | -0.04(-0.09%) |
Feb 13, 2020 | 38.34 | 38.50 | 38.26 | 38.32 | 31,954,086 | -0.51(-1.31%) |
Feb 12, 2020 | 38.63 | 38.90 | 38.53 | 38.83 | 25,893,814 | +0.52(+1.35%) |
Feb 11, 2020 | 38.22 | 38.46 | 38.19 | 38.31 | 33,669,776 | +0.72(+1.93%) |
Feb 10, 2020 | 37.40 | 37.62 | 37.40 | 37.59 | 21,918,164 | +0.22(+0.58%) |
Feb 07, 2020 | 37.59 | 37.61 | 37.27 | 37.37 | 29,833,402 | -0.34(-0.89%) |
Feb 06, 2020 | 38.01 | 38.01 | 37.64 | 37.71 | 35,957,676 | +0.25(+0.68%) |
Feb 05, 2020 | 37.91 | 37.93 | 37.38 | 37.45 | 32,500,962 | +0.13(+0.34%) |
Feb 04, 2020 | 37.30 | 37.50 | 37.24 | 37.33 | 45,048,196 | +0.98(+2.69%) |
Feb 03, 2020 | 36.24 | 36.56 | 36.23 | 36.35 | 34,692,536 | +0.35(+0.98%) |
Jan 31, 2020 | 36.16 | 36.19 | 35.80 | 36.00 | 54,463,612 | -0.86(-2.33%) |
Jan 30, 2020 | 36.49 | 36.96 | 36.29 | 36.86 | 58,035,264 | -0.46(-1.24%) |
Jan 29, 2020 | 37.53 | 37.60 | 37.26 | 37.32 | 37,774,440 | +0.23(+0.61%) |
Jan 28, 2020 | 36.87 | 37.22 | 36.68 | 37.09 | 49,723,540 | +0.48(+1.31%) |
Jan 27, 2020 | 36.29 | 37.09 | 36.06 | 36.61 | 110,340,800 | -1.75(-4.56%) |
Jan 24, 2020 | 38.79 | 38.81 | 38.13 | 38.36 | 55,004,688 | -0.51(-1.31%) |
Jan 23, 2020 | 38.51 | 38.97 | 38.35 | 38.87 | 66,980,248 | -0.51(-1.29%) |
Jan 22, 2020 | 39.62 | 39.62 | 39.23 | 39.37 | 47,323,272 | +0.43(+1.12%) |
Jan 21, 2020 | 39.17 | 39.28 | 38.93 | 38.94 | 67,905,008 | -1.92(-4.70%) |
Jan 17, 2020 | 40.80 | 40.86 | 40.68 | 40.86 | 19,940,382 | +0.19(+0.47%) |
Jan 16, 2020 | 40.51 | 40.67 | 40.46 | 40.67 | 20,320,706 | +0.30(+0.74%) |
Jan 15, 2020 | 40.41 | 40.49 | 40.35 | 40.37 | 21,104,638 | -0.23(-0.56%) |
Jan 14, 2020 | 40.52 | 40.65 | 40.44 | 40.60 | 44,207,060 | -0.42(-1.02%) |
Jan 13, 2020 | 40.58 | 41.02 | 40.53 | 41.01 | 33,979,684 | +0.69(+1.71%) |
Jan 10, 2020 | 40.26 | 40.41 | 40.18 | 40.33 | 23,497,716 | +0.13(+0.32%) |
Jan 09, 2020 | 40.17 | 40.23 | 40.07 | 40.20 | 26,550,456 | +0.36(+0.91%) |
Jan 08, 2020 | 39.58 | 40.05 | 39.53 | 39.84 | 30,514,938 | -0.03(-0.07%) |
Jan 07, 2020 | 39.87 | 39.95 | 39.76 | 39.86 | 17,800,128 | -0.10(-0.25%) |
Jan 06, 2020 | 39.78 | 39.97 | 39.76 | 39.96 | 14,007,291 | +0.19(+0.48%) |
Jan 03, 2020 | 39.85 | 40.08 | 39.76 | 39.77 | 23,131,076 | -0.88(-2.16%) |
Jan 02, 2020 | 40.22 | 40.65 | 40.18 | 40.65 | 28,209,954 | +1.13(+2.87%) |
Dec 31, 2019 | 39.47 | 39.58 | 39.31 | 39.52 | 15,069,275 | +0.13(+0.32%) |
Dec 30, 2019 | 39.77 | 39.78 | 39.37 | 39.39 | 14,484,200 | -0.20(-0.50%) |
Dec 27, 2019 | 39.63 | 39.73 | 39.50 | 39.59 | 22,322,612 | +0.14(+0.37%) |
Dec 26, 2019 | 39.22 | 39.47 | 39.18 | 39.45 | 11,760,797 | +0.39(+1.00%) |
Dec 24, 2019 | 39.04 | 39.10 | 38.98 | 39.06 | 5,265,900 | +0.07(+0.19%) |
Dec 23, 2019 | 38.95 | 39.06 | 38.89 | 38.99 | 9,602,475 | -0.04(-0.09%) |
Dec 20, 2019 | 39.00 | 39.14 | 38.98 | 39.02 | 28,842,334 | +0.15(+0.40%) |
Dec 19, 2019 | 38.74 | 38.89 | 38.73 | 38.87 | 12,094,343 | -0.08(-0.21%) |
Dec 18, 2019 | 38.98 | 39.00 | 38.90 | 38.95 | 12,665,001 | +0.11(+0.28%) |
Dec 17, 2019 | 38.75 | 38.93 | 38.70 | 38.84 | 29,946,540 | +0.49(+1.28%) |
Dec 16, 2019 | 38.36 | 38.42 | 38.28 | 38.35 | 29,482,394 | +0.48(+1.26%) |
Dec 13, 2019 | 38.17 | 38.57 | 37.86 | 37.87 | 62,073,596 | -0.16(-0.42%) |
Dec 12, 2019 | 37.32 | 38.08 | 37.30 | 38.03 | 70,047,320 | +0.68(+1.83%) |
Dec 11, 2019 | 37.08 | 37.40 | 37.05 | 37.35 | 43,001,188 | +0.71(+1.94%) |
Dec 10, 2019 | 36.64 | 36.71 | 36.57 | 36.64 | 13,101,961 | +0.14(+0.39%) |
Dec 09, 2019 | 36.69 | 36.75 | 36.49 | 36.49 | 17,052,334 | -0.17(-0.46%) |
Dec 06, 2019 | 36.76 | 36.80 | 36.65 | 36.66 | 19,686,656 | +0.30(+0.83%) |
Dec 05, 2019 | 36.39 | 36.46 | 36.30 | 36.36 | 18,267,514 | +0.02(+0.05%) |
Dec 04, 2019 | 36.37 | 36.42 | 36.32 | 36.34 | 16,172,865 | +0.15(+0.42%) |
Dec 03, 2019 | 36.08 | 36.19 | 35.88 | 36.19 | 33,879,700 | -0.21(-0.59%) |