Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 33.98 | 34.37 | 33.39 | 34.36 | 13,105,110 | -0.90(-2.55%) |
Feb 27, 2020 | 35.51 | 35.93 | 35.20 | 35.26 | 6,441,100 | -0.26(-0.74%) |
Feb 26, 2020 | 35.43 | 35.93 | 35.37 | 35.52 | 3,568,904 | +0.36(+1.01%) |
Feb 25, 2020 | 35.67 | 35.67 | 35.09 | 35.16 | 4,837,796 | -0.37(-1.05%) |
Feb 24, 2020 | 35.77 | 36.08 | 35.50 | 35.54 | 5,654,954 | -0.98(-2.69%) |
Feb 21, 2020 | 36.30 | 36.62 | 36.25 | 36.52 | 4,521,529 | +0.27(+0.75%) |
Feb 20, 2020 | 36.19 | 36.42 | 36.04 | 36.25 | 5,755,157 | -0.14(-0.38%) |
Feb 19, 2020 | 36.44 | 36.63 | 36.38 | 36.39 | 4,231,675 | -0.05(-0.14%) |
Feb 18, 2020 | 36.24 | 36.55 | 36.24 | 36.44 | 6,530,961 | -0.16(-0.43%) |
Feb 14, 2020 | 36.42 | 36.66 | 36.35 | 36.59 | 3,859,805 | -0.03(-0.09%) |
Feb 13, 2020 | 36.48 | 36.83 | 36.38 | 36.63 | 3,448,414 | -0.38(-1.02%) |
Feb 12, 2020 | 36.97 | 37.01 | 36.77 | 37.01 | 3,800,355 | -0.16(-0.43%) |
Feb 11, 2020 | 37.17 | 37.21 | 36.99 | 37.16 | 4,522,604 | -0.16(-0.43%) |
Feb 10, 2020 | 37.02 | 37.36 | 36.97 | 37.32 | 2,744,323 | +0.55(+1.50%) |
Feb 07, 2020 | 36.80 | 36.91 | 36.73 | 36.77 | 5,148,997 | -0.16(-0.43%) |
Feb 06, 2020 | 36.87 | 37.00 | 36.43 | 36.93 | 8,106,756 | -0.78(-2.06%) |
Feb 05, 2020 | 38.49 | 38.79 | 37.62 | 37.71 | 11,520,422 | -1.72(-4.35%) |
Feb 04, 2020 | 39.42 | 39.62 | 39.41 | 39.42 | 3,089,437 | +0.33(+0.83%) |
Feb 03, 2020 | 39.23 | 39.41 | 39.08 | 39.10 | 3,009,327 | -0.06(-0.15%) |
Jan 31, 2020 | 39.49 | 39.51 | 39.05 | 39.16 | 3,894,826 | -0.15(-0.38%) |
Jan 30, 2020 | 39.27 | 39.36 | 39.18 | 39.31 | 2,606,703 | -0.18(-0.45%) |
Jan 29, 2020 | 39.39 | 39.51 | 39.30 | 39.48 | 2,638,639 | +0.33(+0.83%) |
Jan 28, 2020 | 38.84 | 39.17 | 38.81 | 39.16 | 3,573,323 | +0.27(+0.69%) |
Jan 27, 2020 | 38.79 | 39.11 | 38.79 | 38.89 | 4,282,167 | -0.63(-1.59%) |
Jan 24, 2020 | 40.35 | 40.37 | 39.51 | 39.51 | 8,328,230 | -0.49(-1.23%) |
Jan 23, 2020 | 40.10 | 40.11 | 39.78 | 40.01 | 3,968,006 | +0.03(+0.06%) |
Jan 22, 2020 | 40.02 | 40.03 | 39.82 | 39.98 | 3,117,852 | +0.24(+0.61%) |
Jan 21, 2020 | 39.87 | 40.09 | 39.72 | 39.74 | 4,329,707 | -0.33(-0.81%) |
Jan 17, 2020 | 40.28 | 40.34 | 39.99 | 40.07 | 3,928,293 | +0.61(+1.55%) |
Jan 16, 2020 | 39.37 | 39.62 | 39.26 | 39.46 | 3,688,825 | -0.38(-0.95%) |
Jan 15, 2020 | 39.72 | 39.98 | 39.71 | 39.83 | 2,625,581 | +0.48(+1.21%) |
Jan 14, 2020 | 39.14 | 39.40 | 39.07 | 39.36 | 2,112,837 | +0.08(+0.19%) |
Jan 13, 2020 | 39.18 | 39.35 | 39.08 | 39.28 | 2,220,767 | +0.13(+0.34%) |
Jan 10, 2020 | 39.26 | 39.42 | 39.14 | 39.15 | 2,310,887 | +0.12(+0.30%) |
Jan 09, 2020 | 39.03 | 39.10 | 38.90 | 39.03 | 2,592,906 | +0.20(+0.52%) |
Jan 08, 2020 | 38.65 | 38.95 | 38.63 | 38.83 | 2,111,656 | +0.17(+0.43%) |
Jan 07, 2020 | 38.63 | 38.75 | 38.52 | 38.66 | 2,062,511 | -0.24(-0.62%) |
Jan 06, 2020 | 38.84 | 38.97 | 38.84 | 38.90 | 2,431,772 | +0.02(+0.04%) |
Jan 03, 2020 | 38.75 | 39.14 | 38.72 | 38.89 | 2,568,701 | -0.37(-0.94%) |
Jan 02, 2020 | 39.16 | 39.31 | 39.05 | 39.26 | 2,943,166 | -0.06(-0.15%) |
Dec 31, 2019 | 39.13 | 39.36 | 39.13 | 39.31 | 2,461,368 | -0.08(-0.19%) |
Dec 30, 2019 | 39.70 | 39.71 | 39.27 | 39.39 | 1,906,090 | -0.18(-0.44%) |
Dec 27, 2019 | 39.77 | 39.80 | 39.54 | 39.57 | 2,493,759 | +0.32(+0.81%) |
Dec 26, 2019 | 39.29 | 39.31 | 39.18 | 39.25 | 1,383,806 | +0.01(+0.02%) |
Dec 24, 2019 | 39.23 | 39.26 | 39.13 | 39.24 | 783,363 | +0.04(+0.11%) |
Dec 23, 2019 | 39.24 | 39.35 | 39.10 | 39.20 | 2,547,348 | -0.39(-0.99%) |
Dec 20, 2019 | 39.62 | 39.71 | 39.50 | 39.59 | 3,239,353 | +0.26(+0.66%) |
Dec 19, 2019 | 39.34 | 39.41 | 39.12 | 39.33 | 2,183,719 | +0.11(+0.28%) |
Dec 18, 2019 | 38.95 | 39.26 | 38.95 | 39.22 | 2,830,547 | +0.20(+0.51%) |
Dec 17, 2019 | 38.85 | 39.10 | 38.80 | 39.02 | 2,548,861 | -0.20(-0.51%) |
Dec 16, 2019 | 39.44 | 39.54 | 39.13 | 39.22 | 4,623,542 | +0.75(+1.96%) |
Dec 13, 2019 | 38.63 | 38.81 | 38.43 | 38.47 | 2,866,078 | +0.04(+0.11%) |
Dec 12, 2019 | 38.40 | 38.68 | 38.30 | 38.43 | 2,928,918 | -0.30(-0.78%) |
Dec 11, 2019 | 38.70 | 38.85 | 38.59 | 38.73 | 2,517,285 | +0.12(+0.30%) |
Dec 10, 2019 | 38.49 | 38.64 | 38.34 | 38.61 | 2,702,276 | +0.44(+1.14%) |
Dec 09, 2019 | 38.15 | 38.21 | 38.06 | 38.18 | 4,293,329 | +0.10(+0.26%) |
Dec 06, 2019 | 37.98 | 38.13 | 37.88 | 38.08 | 3,047,875 | +0.25(+0.66%) |
Dec 05, 2019 | 37.73 | 37.84 | 37.52 | 37.82 | 5,577,865 | +0.12(+0.31%) |
Dec 04, 2019 | 37.24 | 37.74 | 37.23 | 37.71 | 3,650,190 | +0.35(+0.94%) |
Dec 03, 2019 | 37.00 | 37.37 | 36.95 | 37.36 | 3,182,755 | -0.23(-0.62%) |