Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 33.13 | 34.05 | 32.36 | 34.05 | 8,908,869 | +0.03(+0.08%) |
Feb 27, 2020 | 35.50 | 35.55 | 34.00 | 34.02 | 4,949,380 | -2.03(-5.64%) |
Feb 26, 2020 | 36.77 | 37.19 | 36.05 | 36.06 | 5,807,045 | -0.51(-1.38%) |
Feb 25, 2020 | 38.79 | 38.83 | 36.53 | 36.56 | 3,720,647 | -2.16(-5.58%) |
Feb 24, 2020 | 38.67 | 38.90 | 38.44 | 38.73 | 3,329,362 | -0.98(-2.46%) |
Feb 21, 2020 | 39.87 | 39.93 | 39.41 | 39.70 | 2,925,577 | -0.30(-0.75%) |
Feb 20, 2020 | 39.57 | 40.09 | 39.50 | 40.00 | 2,157,341 | +0.24(+0.59%) |
Feb 19, 2020 | 40.24 | 40.27 | 39.68 | 39.77 | 2,495,688 | -0.43(-1.08%) |
Feb 18, 2020 | 40.23 | 40.38 | 39.94 | 40.20 | 2,777,715 | -0.29(-0.71%) |
Feb 14, 2020 | 40.77 | 40.84 | 40.35 | 40.49 | 2,778,845 | -0.45(-1.10%) |
Feb 13, 2020 | 41.08 | 41.27 | 40.71 | 40.94 | 2,562,502 | -0.31(-0.75%) |
Feb 12, 2020 | 41.56 | 41.75 | 41.23 | 41.25 | 2,521,442 | -0.14(-0.33%) |
Feb 11, 2020 | 41.19 | 41.73 | 41.03 | 41.38 | 2,451,934 | +0.39(+0.96%) |
Feb 10, 2020 | 40.92 | 41.16 | 40.70 | 40.99 | 1,889,367 | -0.03(-0.07%) |
Feb 07, 2020 | 41.03 | 41.28 | 40.87 | 41.02 | 2,551,295 | -0.24(-0.59%) |
Feb 06, 2020 | 41.45 | 41.57 | 41.22 | 41.26 | 2,660,544 | -0.08(-0.20%) |
Feb 05, 2020 | 41.08 | 41.39 | 41.00 | 41.34 | 3,386,297 | +0.63(+1.54%) |
Feb 04, 2020 | 40.83 | 41.00 | 40.62 | 40.71 | 2,861,200 | +0.37(+0.91%) |
Feb 03, 2020 | 40.35 | 40.62 | 40.06 | 40.34 | 4,390,277 | +0.18(+0.45%) |
Jan 31, 2020 | 40.81 | 40.94 | 39.98 | 40.16 | 9,359,318 | -0.93(-2.27%) |
Jan 30, 2020 | 40.94 | 41.28 | 40.18 | 41.10 | 6,640,791 | +1.90(+4.85%) |
Jan 29, 2020 | 39.54 | 39.57 | 39.18 | 39.19 | 3,119,903 | -0.22(-0.55%) |
Jan 28, 2020 | 39.21 | 39.57 | 39.06 | 39.41 | 2,473,054 | +0.35(+0.90%) |
Jan 27, 2020 | 39.27 | 39.39 | 38.92 | 39.06 | 3,029,623 | -0.69(-1.74%) |
Jan 24, 2020 | 40.42 | 40.43 | 39.46 | 39.75 | 2,417,450 | -0.60(-1.49%) |
Jan 23, 2020 | 40.15 | 40.41 | 39.94 | 40.35 | 1,626,962 | +0.04(+0.09%) |
Jan 22, 2020 | 40.59 | 40.66 | 40.28 | 40.32 | 2,341,875 | -0.17(-0.42%) |
Jan 21, 2020 | 40.47 | 40.72 | 40.26 | 40.49 | 2,968,220 | -0.12(-0.29%) |
Jan 17, 2020 | 40.74 | 40.87 | 40.48 | 40.60 | 3,055,358 | -0.08(-0.20%) |
Jan 16, 2020 | 40.06 | 40.79 | 40.01 | 40.68 | 2,880,786 | +0.85(+2.14%) |
Jan 15, 2020 | 39.80 | 40.24 | 39.49 | 39.83 | 2,882,690 | -0.10(-0.25%) |
Jan 14, 2020 | 39.94 | 40.06 | 39.55 | 39.93 | 5,347,629 | +0.07(+0.18%) |
Jan 13, 2020 | 39.52 | 39.91 | 39.46 | 39.86 | 3,530,301 | +0.42(+1.07%) |
Jan 10, 2020 | 39.81 | 39.89 | 39.30 | 39.44 | 2,575,813 | -0.18(-0.45%) |
Jan 09, 2020 | 39.78 | 39.78 | 38.61 | 39.62 | 4,547,117 | -0.41(-1.03%) |
Jan 08, 2020 | 40.48 | 40.59 | 39.82 | 40.03 | 3,729,337 | -0.45(-1.11%) |
Jan 07, 2020 | 40.89 | 41.00 | 40.47 | 40.48 | 2,564,644 | -0.49(-1.20%) |
Jan 06, 2020 | 41.09 | 41.14 | 40.67 | 40.97 | 3,155,806 | -0.32(-0.78%) |
Jan 03, 2020 | 41.18 | 41.45 | 41.02 | 41.29 | 2,517,973 | -0.08(-0.20%) |
Jan 02, 2020 | 41.79 | 41.85 | 41.17 | 41.37 | 3,433,648 | -0.22(-0.52%) |
Dec 31, 2019 | 41.26 | 41.62 | 41.26 | 41.59 | 1,991,733 | +0.21(+0.50%) |
Dec 30, 2019 | 41.67 | 41.69 | 41.29 | 41.38 | 1,533,025 | -0.16(-0.39%) |
Dec 27, 2019 | 41.62 | 41.64 | 41.37 | 41.55 | 1,510,070 | +0.09(+0.22%) |
Dec 26, 2019 | 41.30 | 41.62 | 41.23 | 41.46 | 1,097,881 | +0.11(+0.26%) |
Dec 24, 2019 | 41.50 | 41.52 | 41.29 | 41.35 | 789,248 | +0.05(+0.13%) |
Dec 23, 2019 | 41.15 | 41.32 | 40.85 | 41.29 | 2,080,241 | +0.21(+0.50%) |
Dec 20, 2019 | 41.24 | 41.81 | 41.01 | 41.09 | 7,102,236 | +0.13(+0.33%) |
Dec 19, 2019 | 40.72 | 40.96 | 40.63 | 40.95 | 3,504,040 | +0.30(+0.73%) |
Dec 18, 2019 | 41.40 | 41.41 | 40.26 | 40.66 | 4,941,287 | -0.81(-1.95%) |
Dec 17, 2019 | 41.68 | 42.35 | 41.43 | 41.46 | 3,571,798 | +0.21(+0.50%) |
Dec 16, 2019 | 40.73 | 41.48 | 40.71 | 41.26 | 5,981,205 | +0.70(+1.73%) |
Dec 13, 2019 | 40.48 | 40.83 | 40.23 | 40.56 | 4,298,519 | +0.26(+0.65%) |
Dec 12, 2019 | 39.59 | 40.42 | 39.58 | 40.30 | 3,713,230 | +0.61(+1.54%) |
Dec 11, 2019 | 39.53 | 39.78 | 39.45 | 39.69 | 2,228,172 | +0.21(+0.52%) |
Dec 10, 2019 | 39.55 | 39.68 | 39.41 | 39.48 | 2,899,648 | -0.06(-0.16%) |
Dec 09, 2019 | 39.37 | 39.80 | 39.33 | 39.54 | 2,889,268 | +0.14(+0.36%) |
Dec 06, 2019 | 38.99 | 39.49 | 38.87 | 39.40 | 4,097,585 | +0.68(+1.76%) |
Dec 05, 2019 | 38.58 | 38.76 | 38.31 | 38.72 | 2,047,023 | +0.20(+0.51%) |
Dec 04, 2019 | 38.47 | 38.83 | 38.39 | 38.52 | 2,948,339 | +0.01(+0.02%) |
Dec 03, 2019 | 38.49 | 38.57 | 38.18 | 38.51 | 2,778,224 | -0.33(-0.85%) |