Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 34.97 | 36.06 | 34.33 | 34.99 | 4,384,169 | -0.93(-2.58%) |
Feb 27, 2020 | 35.17 | 37.38 | 34.18 | 35.91 | 5,644,492 | +0.18(+0.50%) |
Feb 26, 2020 | 37.41 | 38.27 | 35.64 | 35.74 | 7,772,586 | -6.11(-14.61%) |
Feb 25, 2020 | 44.78 | 44.93 | 41.82 | 41.85 | 3,312,813 | -2.54(-5.73%) |
Feb 24, 2020 | 44.37 | 45.01 | 44.22 | 44.39 | 2,018,593 | -0.81(-1.80%) |
Feb 21, 2020 | 45.51 | 45.97 | 45.13 | 45.20 | 1,660,639 | -0.28(-0.62%) |
Feb 20, 2020 | 44.62 | 45.60 | 44.51 | 45.49 | 1,698,918 | +0.75(+1.67%) |
Feb 19, 2020 | 44.75 | 45.19 | 44.55 | 44.74 | 2,018,710 | +0.28(+0.64%) |
Feb 18, 2020 | 44.95 | 45.16 | 44.44 | 44.46 | 2,061,412 | -0.50(-1.11%) |
Feb 14, 2020 | 45.43 | 45.58 | 44.18 | 44.96 | 4,618,274 | -0.50(-1.10%) |
Feb 13, 2020 | 45.71 | 46.00 | 45.34 | 45.46 | 1,561,802 | -0.33(-0.72%) |
Feb 12, 2020 | 46.38 | 46.41 | 45.40 | 45.79 | 2,287,845 | -0.75(-1.60%) |
Feb 11, 2020 | 46.15 | 46.59 | 45.77 | 46.54 | 1,408,401 | +0.63(+1.38%) |
Feb 10, 2020 | 45.34 | 45.96 | 45.12 | 45.90 | 1,589,918 | +0.59(+1.29%) |
Feb 07, 2020 | 44.69 | 45.50 | 44.50 | 45.32 | 1,961,843 | +0.65(+1.46%) |
Feb 06, 2020 | 44.79 | 45.02 | 44.32 | 44.66 | 1,558,437 | -0.02(-0.04%) |
Feb 05, 2020 | 43.22 | 44.72 | 42.79 | 44.68 | 3,347,835 | +2.62(+6.22%) |
Feb 04, 2020 | 42.41 | 42.55 | 41.91 | 42.07 | 1,640,831 | -0.05(-0.11%) |
Feb 03, 2020 | 41.99 | 42.54 | 41.83 | 42.11 | 1,991,653 | +0.20(+0.47%) |
Jan 31, 2020 | 42.73 | 42.73 | 41.76 | 41.91 | 2,087,785 | -0.76(-1.77%) |
Jan 30, 2020 | 42.73 | 42.97 | 42.33 | 42.67 | 1,252,471 | -0.09(-0.22%) |
Jan 29, 2020 | 43.41 | 43.47 | 42.48 | 42.77 | 2,278,212 | -0.58(-1.33%) |
Jan 28, 2020 | 43.25 | 43.55 | 42.95 | 43.34 | 2,054,409 | +0.51(+1.19%) |
Jan 27, 2020 | 42.79 | 43.40 | 42.54 | 42.83 | 1,455,477 | -0.26(-0.59%) |
Jan 24, 2020 | 43.73 | 44.08 | 42.83 | 43.09 | 2,508,581 | -0.65(-1.49%) |
Jan 23, 2020 | 42.82 | 44.01 | 42.76 | 43.74 | 2,414,024 | +1.04(+2.43%) |
Jan 22, 2020 | 42.42 | 42.98 | 42.30 | 42.70 | 2,388,635 | +0.27(+0.65%) |
Jan 21, 2020 | 41.92 | 42.51 | 41.65 | 42.42 | 1,442,078 | +0.68(+1.63%) |
Jan 17, 2020 | 42.41 | 42.43 | 41.62 | 41.74 | 1,817,062 | -0.43(-1.03%) |
Jan 16, 2020 | 41.75 | 42.38 | 41.45 | 42.18 | 2,919,137 | +0.54(+1.29%) |
Jan 15, 2020 | 40.55 | 41.81 | 40.51 | 41.64 | 3,498,381 | +1.18(+2.92%) |
Jan 14, 2020 | 39.85 | 40.63 | 39.68 | 40.46 | 3,723,199 | +0.75(+1.88%) |
Jan 13, 2020 | 39.16 | 39.85 | 39.16 | 39.71 | 2,539,982 | +0.66(+1.69%) |
Jan 10, 2020 | 38.52 | 39.38 | 38.46 | 39.05 | 3,834,574 | +0.26(+0.66%) |
Jan 09, 2020 | 39.07 | 39.32 | 38.65 | 38.80 | 1,955,189 | -0.16(-0.41%) |
Jan 08, 2020 | 39.10 | 40.04 | 38.95 | 38.96 | 3,388,463 | +0.27(+0.71%) |
Jan 07, 2020 | 38.13 | 38.83 | 38.12 | 38.68 | 2,642,271 | +0.63(+1.66%) |
Jan 06, 2020 | 37.88 | 38.56 | 37.84 | 38.05 | 2,945,905 | -0.38(-0.98%) |
Jan 03, 2020 | 37.54 | 38.53 | 37.49 | 38.43 | 2,166,363 | +0.66(+1.75%) |
Jan 02, 2020 | 37.39 | 37.78 | 37.24 | 37.77 | 1,922,287 | +0.54(+1.44%) |
Dec 31, 2019 | 37.01 | 37.52 | 37.00 | 37.23 | 1,648,516 | +0.07(+0.18%) |
Dec 30, 2019 | 37.43 | 37.48 | 36.99 | 37.17 | 1,799,370 | -0.41(-1.10%) |
Dec 27, 2019 | 37.56 | 37.89 | 37.27 | 37.58 | 1,428,749 | +0.08(+0.23%) |
Dec 26, 2019 | 37.46 | 37.64 | 37.20 | 37.50 | 1,738,978 | -0.02(-0.05%) |
Dec 24, 2019 | 37.33 | 37.68 | 37.13 | 37.52 | 670,548 | +0.23(+0.61%) |
Dec 23, 2019 | 37.61 | 37.84 | 37.04 | 37.29 | 1,819,694 | -0.39(-1.03%) |
Dec 20, 2019 | 36.93 | 37.77 | 36.89 | 37.68 | 3,671,198 | +0.91(+2.49%) |
Dec 19, 2019 | 37.05 | 37.31 | 36.37 | 36.76 | 2,629,278 | -0.47(-1.27%) |
Dec 18, 2019 | 37.43 | 37.60 | 36.94 | 37.23 | 2,358,685 | -0.07(-0.18%) |
Dec 17, 2019 | 37.07 | 37.81 | 37.06 | 37.30 | 2,318,201 | +0.08(+0.20%) |
Dec 16, 2019 | 37.44 | 37.63 | 36.96 | 37.22 | 1,930,206 | -0.22(-0.58%) |
Dec 13, 2019 | 36.56 | 37.48 | 36.55 | 37.44 | 2,730,796 | +0.46(+1.25%) |
Dec 12, 2019 | 37.75 | 38.06 | 36.93 | 36.98 | 2,518,434 | -0.79(-2.10%) |
Dec 11, 2019 | 36.88 | 37.89 | 36.88 | 37.77 | 2,291,246 | +0.64(+1.73%) |
Dec 10, 2019 | 38.15 | 38.31 | 36.97 | 37.13 | 5,205,080 | -1.90(-4.88%) |
Dec 09, 2019 | 38.70 | 39.22 | 38.49 | 39.03 | 2,858,549 | +0.51(+1.32%) |
Dec 06, 2019 | 38.56 | 39.06 | 38.37 | 38.52 | 2,660,228 | -0.03(-0.07%) |
Dec 05, 2019 | 37.67 | 38.58 | 37.67 | 38.55 | 1,886,178 | +0.75(+1.99%) |
Dec 04, 2019 | 37.65 | 37.95 | 37.22 | 37.80 | 1,711,994 | +0.26(+0.70%) |
Dec 03, 2019 | 37.24 | 37.71 | 37.08 | 37.53 | 2,161,298 | +0.09(+0.25%) |