Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 30.70 | 31.65 | 29.67 | 31.02 | 5,839,608 | -1.65(-5.06%) |
Feb 27, 2020 | 35.49 | 35.58 | 32.59 | 32.68 | 3,556,238 | -2.52(-7.17%) |
Feb 26, 2020 | 35.49 | 36.06 | 35.12 | 35.20 | 2,411,015 | -0.43(-1.19%) |
Feb 25, 2020 | 35.02 | 36.69 | 34.87 | 35.62 | 3,384,591 | +0.04(+0.11%) |
Feb 24, 2020 | 37.12 | 37.20 | 35.38 | 35.59 | 3,866,276 | +0.31(+0.88%) |
Feb 21, 2020 | 34.55 | 35.70 | 33.99 | 35.28 | 3,900,035 | +1.63(+4.86%) |
Feb 20, 2020 | 35.06 | 35.41 | 33.59 | 33.64 | 6,057,277 | -2.55(-7.05%) |
Feb 19, 2020 | 37.03 | 37.12 | 35.89 | 36.20 | 2,558,679 | -0.65(-1.76%) |
Feb 18, 2020 | 36.17 | 37.02 | 35.98 | 36.84 | 2,274,914 | +1.08(+3.03%) |
Feb 14, 2020 | 35.51 | 35.97 | 34.98 | 35.76 | 1,967,390 | +0.28(+0.79%) |
Feb 13, 2020 | 35.23 | 35.90 | 35.22 | 35.48 | 2,178,498 | +0.50(+1.44%) |
Feb 12, 2020 | 35.83 | 35.84 | 34.98 | 34.98 | 2,339,201 | -0.90(-2.51%) |
Feb 11, 2020 | 35.61 | 35.96 | 35.04 | 35.88 | 2,049,155 | +0.44(+1.26%) |
Feb 10, 2020 | 34.43 | 35.77 | 34.25 | 35.43 | 3,412,287 | +1.16(+3.39%) |
Feb 07, 2020 | 36.08 | 36.58 | 34.24 | 34.27 | 2,738,731 | -1.81(-5.01%) |
Feb 06, 2020 | 36.17 | 36.58 | 35.13 | 36.08 | 2,667,206 | -0.15(-0.43%) |
Feb 05, 2020 | 37.14 | 37.67 | 36.00 | 36.23 | 2,900,559 | -1.16(-3.10%) |
Feb 04, 2020 | 38.21 | 38.58 | 37.18 | 37.39 | 2,250,213 | -1.53(-3.93%) |
Feb 03, 2020 | 39.53 | 39.77 | 38.27 | 38.92 | 2,244,075 | -0.85(-2.14%) |
Jan 31, 2020 | 39.11 | 40.59 | 39.11 | 39.77 | 2,066,561 | +0.80(+2.06%) |
Jan 30, 2020 | 40.73 | 40.90 | 38.32 | 38.97 | 2,437,936 | -1.54(-3.80%) |
Jan 29, 2020 | 39.89 | 40.69 | 39.31 | 40.51 | 1,439,855 | +0.76(+1.92%) |
Jan 28, 2020 | 40.83 | 41.22 | 39.68 | 39.74 | 1,553,259 | -1.48(-3.59%) |
Jan 27, 2020 | 42.30 | 42.34 | 40.86 | 41.22 | 1,338,743 | -0.42(-1.00%) |
Jan 24, 2020 | 41.15 | 41.99 | 40.97 | 41.64 | 1,278,674 | +0.41(+0.99%) |
Jan 23, 2020 | 41.58 | 42.58 | 41.19 | 41.23 | 1,145,505 | -0.60(-1.43%) |
Jan 22, 2020 | 42.26 | 42.70 | 41.59 | 41.83 | 896,844 | -0.41(-0.96%) |
Jan 21, 2020 | 41.67 | 42.44 | 41.13 | 42.24 | 1,265,947 | +0.23(+0.55%) |
Jan 17, 2020 | 42.78 | 42.90 | 41.94 | 42.01 | 1,251,684 | -0.69(-1.61%) |
Jan 16, 2020 | 43.24 | 43.61 | 42.61 | 42.69 | 971,799 | -0.77(-1.78%) |
Jan 15, 2020 | 43.18 | 43.53 | 42.37 | 43.47 | 1,102,895 | +0.54(+1.26%) |
Jan 14, 2020 | 42.07 | 42.97 | 41.94 | 42.93 | 1,058,696 | +0.67(+1.58%) |
Jan 13, 2020 | 42.72 | 43.08 | 42.25 | 42.26 | 1,118,200 | -0.90(-2.08%) |
Jan 10, 2020 | 41.87 | 43.27 | 41.87 | 43.16 | 1,087,985 | +1.47(+3.53%) |
Jan 09, 2020 | 41.58 | 42.26 | 41.12 | 41.69 | 1,033,346 | -0.30(-0.71%) |
Jan 08, 2020 | 43.71 | 43.71 | 41.73 | 41.99 | 1,501,330 | -1.64(-3.77%) |
Jan 07, 2020 | 42.98 | 43.94 | 42.82 | 43.63 | 1,086,177 | +0.53(+1.23%) |
Jan 06, 2020 | 43.33 | 43.59 | 42.72 | 43.10 | 1,405,233 | +0.56(+1.32%) |
Jan 03, 2020 | 43.71 | 43.76 | 42.33 | 42.54 | 1,680,942 | -0.23(-0.54%) |
Jan 02, 2020 | 43.12 | 43.27 | 42.34 | 42.77 | 1,018,081 | +0.15(+0.36%) |
Dec 31, 2019 | 42.83 | 43.01 | 42.42 | 42.62 | 949,931 | +0.13(+0.30%) |
Dec 30, 2019 | 41.97 | 42.81 | 41.81 | 42.49 | 1,260,790 | +0.63(+1.50%) |
Dec 27, 2019 | 42.81 | 42.88 | 41.77 | 41.86 | 1,070,749 | -0.93(-2.17%) |
Dec 26, 2019 | 42.49 | 43.27 | 42.28 | 42.79 | 1,140,068 | +0.97(+2.31%) |
Dec 24, 2019 | 40.75 | 41.84 | 40.68 | 41.82 | 888,494 | +1.40(+3.46%) |
Dec 23, 2019 | 39.31 | 40.70 | 39.31 | 40.42 | 946,187 | +1.11(+2.82%) |
Dec 20, 2019 | 39.99 | 40.37 | 39.06 | 39.31 | 1,294,426 | -0.85(-2.12%) |
Dec 19, 2019 | 40.43 | 40.50 | 39.85 | 40.16 | 848,723 | -0.04(-0.10%) |
Dec 18, 2019 | 40.22 | 40.44 | 39.63 | 40.20 | 857,227 | -0.13(-0.31%) |
Dec 17, 2019 | 40.32 | 40.79 | 39.85 | 40.33 | 1,072,697 | -0.15(-0.38%) |
Dec 16, 2019 | 41.19 | 41.34 | 40.33 | 40.48 | 1,401,344 | -0.90(-2.17%) |
Dec 13, 2019 | 40.85 | 41.60 | 40.76 | 41.38 | 1,573,505 | +0.16(+0.40%) |
Dec 12, 2019 | 41.52 | 41.67 | 40.61 | 41.22 | 1,606,406 | +0.34(+0.83%) |
Dec 11, 2019 | 39.91 | 40.94 | 39.50 | 40.88 | 1,432,474 | +1.13(+2.84%) |
Dec 10, 2019 | 40.08 | 40.08 | 38.83 | 39.75 | 1,574,648 | +0.47(+1.20%) |
Dec 09, 2019 | 39.38 | 39.72 | 39.01 | 39.27 | 1,502,012 | +0.22(+0.57%) |
Dec 06, 2019 | 38.82 | 40.03 | 38.57 | 39.05 | 1,595,872 | -0.58(-1.46%) |
Dec 05, 2019 | 39.35 | 40.35 | 39.35 | 39.63 | 1,654,272 | +0.04(+0.10%) |
Dec 04, 2019 | 40.76 | 40.77 | 38.95 | 39.59 | 2,327,722 | -1.05(-2.59%) |
Dec 03, 2019 | 40.46 | 41.32 | 40.19 | 40.65 | 3,152,721 | +0.08(+0.19%) |