Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 36.48 | 37.35 | 35.06 | 35.77 | 3,697,500 | -1.66(-4.43%) |
Feb 27, 2020 | 36.78 | 39.21 | 36.71 | 37.43 | 6,579,766 | +3.68(+10.90%) |
Feb 26, 2020 | 36.36 | 36.65 | 33.05 | 33.75 | 3,367,595 | -2.62(-7.20%) |
Feb 25, 2020 | 37.19 | 37.46 | 36.06 | 36.37 | 2,154,020 | -0.81(-2.18%) |
Feb 24, 2020 | 37.34 | 37.50 | 36.68 | 37.18 | 3,762,750 | -0.92(-2.41%) |
Feb 21, 2020 | 37.79 | 38.34 | 37.10 | 38.10 | 2,738,400 | +0.24(+0.63%) |
Feb 20, 2020 | 37.57 | 38.11 | 37.49 | 37.86 | 1,478,257 | +0.37(+0.99%) |
Feb 19, 2020 | 36.98 | 37.64 | 36.85 | 37.49 | 1,664,919 | +0.65(+1.76%) |
Feb 18, 2020 | 37.56 | 37.59 | 36.49 | 36.84 | 1,316,754 | -0.82(-2.18%) |
Feb 14, 2020 | 37.08 | 37.92 | 36.82 | 37.66 | 1,550,400 | +0.64(+1.73%) |
Feb 13, 2020 | 36.07 | 37.38 | 36.07 | 37.02 | 1,828,897 | +0.76(+2.10%) |
Feb 12, 2020 | 36.19 | 36.44 | 35.85 | 36.26 | 1,080,373 | +0.20(+0.55%) |
Feb 11, 2020 | 35.50 | 36.24 | 35.38 | 36.06 | 1,298,032 | +0.56(+1.58%) |
Feb 10, 2020 | 35.09 | 35.53 | 34.32 | 35.50 | 1,303,974 | +0.43(+1.23%) |
Feb 07, 2020 | 35.38 | 35.84 | 35.02 | 35.07 | 670,600 | -0.47(-1.32%) |
Feb 06, 2020 | 36.59 | 36.59 | 35.46 | 35.54 | 971,278 | -0.92(-2.52%) |
Feb 05, 2020 | 36.60 | 36.78 | 36.09 | 36.46 | 1,381,493 | -0.04(-0.11%) |
Feb 04, 2020 | 36.97 | 37.18 | 36.26 | 36.50 | 1,533,035 | -0.08(-0.22%) |
Feb 03, 2020 | 36.00 | 36.92 | 36.00 | 36.58 | 1,074,230 | +0.53(+1.47%) |
Jan 31, 2020 | 36.80 | 37.05 | 35.80 | 36.05 | 1,536,100 | -0.70(-1.90%) |
Jan 30, 2020 | 36.54 | 36.91 | 36.01 | 36.75 | 1,763,650 | +0.03(+0.08%) |
Jan 29, 2020 | 37.11 | 37.18 | 36.70 | 36.72 | 840,365 | -0.20(-0.54%) |
Jan 28, 2020 | 37.18 | 37.45 | 36.47 | 36.92 | 1,104,669 | -0.16(-0.43%) |
Jan 27, 2020 | 36.01 | 37.17 | 36.01 | 37.08 | 1,093,778 | +0.22(+0.60%) |
Jan 24, 2020 | 37.36 | 37.51 | 36.72 | 36.86 | 1,362,900 | -0.38(-1.02%) |
Jan 23, 2020 | 37.21 | 37.55 | 36.86 | 37.24 | 1,328,652 | -0.25(-0.67%) |
Jan 22, 2020 | 36.06 | 37.66 | 36.06 | 37.49 | 1,533,366 | +1.69(+4.72%) |
Jan 21, 2020 | 36.06 | 36.25 | 34.80 | 35.80 | 4,406,494 | -0.95(-2.59%) |
Jan 17, 2020 | 36.54 | 36.76 | 36.28 | 36.75 | 744,800 | +0.22(+0.60%) |
Jan 16, 2020 | 36.39 | 36.99 | 36.20 | 36.53 | 764,358 | +0.25(+0.69%) |
Jan 15, 2020 | 36.75 | 37.10 | 36.27 | 36.28 | 944,798 | -0.43(-1.17%) |
Jan 14, 2020 | 36.95 | 37.26 | 35.76 | 36.71 | 1,582,087 | -0.45(-1.21%) |
Jan 13, 2020 | 36.71 | 37.50 | 36.66 | 37.16 | 830,784 | +0.35(+0.95%) |
Jan 10, 2020 | 36.84 | 36.96 | 36.31 | 36.81 | 1,441,100 | -0.04(-0.11%) |
Jan 09, 2020 | 36.46 | 37.66 | 36.29 | 36.85 | 1,889,808 | +0.56(+1.54%) |
Jan 08, 2020 | 37.81 | 38.08 | 36.19 | 36.29 | 1,926,845 | -1.56(-4.12%) |
Jan 07, 2020 | 38.35 | 38.65 | 37.75 | 37.85 | 932,658 | -0.52(-1.36%) |
Jan 06, 2020 | 38.09 | 38.61 | 37.51 | 38.37 | 938,931 | -0.05(-0.13%) |
Jan 03, 2020 | 38.14 | 38.66 | 38.03 | 38.42 | 1,014,800 | -0.22(-0.57%) |
Jan 02, 2020 | 38.75 | 38.88 | 38.23 | 38.64 | 1,408,563 | -0.02(-0.05%) |
Dec 31, 2019 | 38.36 | 38.75 | 38.28 | 38.66 | 1,001,300 | +0.27(+0.70%) |
Dec 30, 2019 | 38.44 | 38.64 | 38.22 | 38.39 | 964,461 | -0.10(-0.26%) |
Dec 27, 2019 | 38.60 | 38.76 | 38.24 | 38.49 | 814,700 | -0.01(-0.03%) |
Dec 26, 2019 | 38.11 | 38.56 | 37.93 | 38.50 | 819,457 | +0.47(+1.24%) |
Dec 24, 2019 | 38.24 | 38.43 | 38.02 | 38.03 | 344,900 | -0.22(-0.58%) |
Dec 23, 2019 | 38.38 | 38.71 | 38.14 | 38.25 | 946,990 | +0.00(+0.00%) |
Dec 20, 2019 | 38.43 | 38.44 | 37.90 | 38.25 | 1,577,200 | +0.03(+0.08%) |
Dec 19, 2019 | 37.69 | 38.43 | 37.35 | 38.22 | 1,056,573 | +0.35(+0.92%) |
Dec 18, 2019 | 37.70 | 38.33 | 37.40 | 37.87 | 1,440,918 | +0.21(+0.56%) |
Dec 17, 2019 | 37.85 | 38.01 | 37.45 | 37.66 | 1,646,542 | -0.04(-0.11%) |
Dec 16, 2019 | 37.55 | 38.11 | 37.35 | 37.70 | 1,766,806 | +0.40(+1.07%) |
Dec 13, 2019 | 36.90 | 37.61 | 36.74 | 37.30 | 943,200 | +0.37(+1.00%) |
Dec 12, 2019 | 37.47 | 37.65 | 36.47 | 36.93 | 2,902,663 | -0.72(-1.91%) |
Dec 11, 2019 | 37.45 | 37.84 | 37.08 | 37.65 | 1,523,316 | +0.10(+0.27%) |
Dec 10, 2019 | 38.18 | 38.22 | 37.17 | 37.55 | 7,824,553 | -0.70(-1.83%) |
Dec 09, 2019 | 39.70 | 39.77 | 37.97 | 38.25 | 4,478,896 | -1.44(-3.63%) |
Dec 06, 2019 | 40.43 | 40.69 | 39.19 | 39.69 | 2,862,600 | -0.54(-1.34%) |
Dec 05, 2019 | 39.69 | 40.31 | 39.55 | 40.23 | 2,117,746 | +0.63(+1.59%) |
Dec 04, 2019 | 38.97 | 39.71 | 38.91 | 39.60 | 1,164,434 | +0.60(+1.54%) |
Dec 03, 2019 | 38.72 | 39.35 | 38.32 | 39.00 | 1,536,774 | -0.36(-0.91%) |