Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 34.79 | 35.29 | 33.94 | 35.14 | 16,473,496 | -0.93(-2.59%) |
Feb 27, 2020 | 35.67 | 37.71 | 35.43 | 36.07 | 12,545,428 | -0.36(-0.99%) |
Feb 26, 2020 | 36.83 | 37.05 | 36.27 | 36.43 | 7,655,325 | -0.19(-0.53%) |
Feb 25, 2020 | 38.05 | 38.24 | 36.40 | 36.62 | 6,546,589 | -1.36(-3.57%) |
Feb 24, 2020 | 38.81 | 38.85 | 37.78 | 37.98 | 5,774,233 | -1.68(-4.24%) |
Feb 21, 2020 | 40.08 | 40.28 | 39.48 | 39.66 | 5,744,244 | -0.70(-1.72%) |
Feb 20, 2020 | 40.33 | 40.77 | 40.16 | 40.36 | 3,322,466 | -0.08(-0.20%) |
Feb 19, 2020 | 39.89 | 40.52 | 39.80 | 40.44 | 4,493,391 | +0.55(+1.39%) |
Feb 18, 2020 | 40.33 | 40.53 | 39.79 | 39.88 | 3,694,215 | -0.54(-1.33%) |
Feb 14, 2020 | 40.60 | 40.71 | 40.24 | 40.42 | 4,281,980 | -0.11(-0.28%) |
Feb 13, 2020 | 40.90 | 41.04 | 40.47 | 40.53 | 3,065,168 | -0.47(-1.14%) |
Feb 12, 2020 | 41.22 | 41.56 | 40.96 | 41.00 | 2,988,400 | +0.12(+0.30%) |
Feb 11, 2020 | 41.09 | 41.21 | 40.78 | 40.88 | 3,952,388 | -0.06(-0.15%) |
Feb 10, 2020 | 41.37 | 41.44 | 40.81 | 40.94 | 3,496,244 | -0.67(-1.61%) |
Feb 07, 2020 | 41.59 | 41.83 | 41.37 | 41.61 | 4,391,108 | -0.26(-0.61%) |
Feb 06, 2020 | 41.61 | 41.94 | 41.44 | 41.86 | 6,469,207 | +0.49(+1.19%) |
Feb 05, 2020 | 40.93 | 41.56 | 40.90 | 41.37 | 5,915,635 | +0.91(+2.24%) |
Feb 04, 2020 | 40.37 | 41.06 | 40.36 | 40.46 | 7,801,872 | +0.65(+1.64%) |
Feb 03, 2020 | 39.66 | 40.40 | 39.56 | 39.81 | 7,360,945 | +0.38(+0.96%) |
Jan 31, 2020 | 39.66 | 39.80 | 39.05 | 39.43 | 7,682,877 | -0.55(-1.37%) |
Jan 30, 2020 | 38.89 | 40.05 | 38.84 | 39.98 | 5,852,023 | +0.83(+2.11%) |
Jan 29, 2020 | 39.72 | 39.79 | 38.99 | 39.15 | 11,169,381 | -0.45(-1.13%) |
Jan 28, 2020 | 39.98 | 40.01 | 39.46 | 39.60 | 9,420,258 | -0.07(-0.18%) |
Jan 27, 2020 | 39.78 | 40.30 | 39.66 | 39.67 | 6,745,406 | -0.79(-1.96%) |
Jan 24, 2020 | 41.09 | 41.12 | 40.10 | 40.46 | 7,286,225 | -0.67(-1.63%) |
Jan 23, 2020 | 40.66 | 41.50 | 40.46 | 41.13 | 6,384,866 | +0.25(+0.62%) |
Jan 22, 2020 | 41.05 | 41.18 | 40.68 | 40.88 | 7,252,714 | -0.04(-0.11%) |
Jan 21, 2020 | 40.51 | 41.55 | 40.44 | 40.92 | 8,988,306 | +0.52(+1.30%) |
Jan 17, 2020 | 40.99 | 41.08 | 40.12 | 40.40 | 14,380,187 | -0.47(-1.16%) |
Jan 16, 2020 | 40.90 | 41.51 | 40.56 | 40.87 | 14,166,989 | -3.47(-7.83%) |
Jan 15, 2020 | 44.38 | 44.52 | 44.06 | 44.34 | 4,883,782 | -0.28(-0.63%) |
Jan 14, 2020 | 44.47 | 44.80 | 44.31 | 44.62 | 3,600,898 | +0.11(+0.26%) |
Jan 13, 2020 | 44.33 | 44.52 | 44.22 | 44.51 | 4,066,530 | +0.30(+0.67%) |
Jan 10, 2020 | 44.96 | 44.96 | 44.11 | 44.21 | 3,781,029 | -0.82(-1.83%) |
Jan 09, 2020 | 45.06 | 45.14 | 44.85 | 45.04 | 3,172,572 | +0.15(+0.33%) |
Jan 08, 2020 | 45.01 | 45.11 | 44.62 | 44.89 | 4,505,415 | +0.05(+0.12%) |
Jan 07, 2020 | 44.34 | 44.98 | 44.34 | 44.83 | 4,084,904 | +0.45(+1.01%) |
Jan 06, 2020 | 44.01 | 44.40 | 43.76 | 44.39 | 4,548,138 | +0.41(+0.94%) |
Jan 03, 2020 | 43.97 | 44.12 | 43.57 | 43.98 | 2,601,693 | -0.57(-1.28%) |
Jan 02, 2020 | 44.14 | 44.55 | 43.93 | 44.55 | 2,957,407 | +0.52(+1.17%) |
Dec 31, 2019 | 43.86 | 44.16 | 43.79 | 44.03 | 2,588,891 | +0.13(+0.30%) |
Dec 30, 2019 | 44.21 | 44.36 | 43.82 | 43.90 | 3,953,074 | -0.12(-0.28%) |
Dec 27, 2019 | 44.20 | 44.30 | 43.89 | 44.02 | 2,125,135 | -0.15(-0.34%) |
Dec 26, 2019 | 44.14 | 44.31 | 43.99 | 44.17 | 1,385,056 | +0.12(+0.28%) |
Dec 24, 2019 | 44.08 | 44.15 | 43.89 | 44.05 | 872,984 | -0.02(-0.04%) |
Dec 23, 2019 | 44.31 | 44.35 | 43.82 | 44.06 | 2,382,718 | -0.23(-0.51%) |
Dec 20, 2019 | 44.56 | 44.71 | 44.16 | 44.29 | 9,577,113 | -0.19(-0.43%) |
Dec 19, 2019 | 44.57 | 44.83 | 44.38 | 44.48 | 5,019,797 | -0.13(-0.29%) |
Dec 18, 2019 | 44.71 | 44.84 | 44.55 | 44.62 | 5,915,737 | -0.14(-0.31%) |
Dec 17, 2019 | 44.28 | 44.83 | 44.19 | 44.76 | 4,653,133 | +0.87(+1.99%) |
Dec 16, 2019 | 44.38 | 44.65 | 43.83 | 43.88 | 3,703,348 | -0.05(-0.12%) |
Dec 13, 2019 | 44.64 | 44.97 | 43.88 | 43.93 | 4,441,626 | -0.87(-1.95%) |
Dec 12, 2019 | 43.85 | 44.96 | 43.67 | 44.81 | 5,090,509 | +1.17(+2.69%) |
Dec 11, 2019 | 43.68 | 44.06 | 43.57 | 43.64 | 4,989,688 | +0.04(+0.08%) |
Dec 10, 2019 | 43.53 | 43.66 | 43.33 | 43.60 | 3,733,072 | +0.12(+0.28%) |
Dec 09, 2019 | 43.36 | 43.64 | 43.22 | 43.48 | 3,011,257 | +0.05(+0.12%) |
Dec 06, 2019 | 43.59 | 43.68 | 43.40 | 43.43 | 4,214,606 | +0.32(+0.75%) |
Dec 05, 2019 | 42.89 | 43.12 | 42.78 | 43.10 | 2,712,036 | +0.43(+1.00%) |
Dec 04, 2019 | 42.10 | 42.77 | 42.10 | 42.67 | 2,501,513 | +0.58(+1.37%) |
Dec 03, 2019 | 42.52 | 42.59 | 41.91 | 42.10 | 4,395,903 | -0.88(-2.06%) |