Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 35.77 | 36.64 | 35.29 | 36.54 | 1,390,553 | -0.41(-1.12%) |
Feb 27, 2020 | 37.24 | 38.68 | 36.04 | 36.96 | 1,695,599 | -1.64(-4.24%) |
Feb 26, 2020 | 39.83 | 39.96 | 38.44 | 38.59 | 1,164,495 | -0.92(-2.33%) |
Feb 25, 2020 | 41.97 | 41.97 | 39.32 | 39.51 | 1,262,623 | -2.40(-5.73%) |
Feb 24, 2020 | 41.58 | 42.22 | 41.36 | 41.92 | 1,237,168 | -1.33(-3.09%) |
Feb 21, 2020 | 43.75 | 43.82 | 42.91 | 43.25 | 833,723 | -0.87(-1.96%) |
Feb 20, 2020 | 43.18 | 44.15 | 43.18 | 44.11 | 567,355 | +0.70(+1.61%) |
Feb 19, 2020 | 43.38 | 43.56 | 43.08 | 43.42 | 641,132 | +0.29(+0.68%) |
Feb 18, 2020 | 43.34 | 43.77 | 42.73 | 43.12 | 501,637 | -0.40(-0.93%) |
Feb 14, 2020 | 43.57 | 43.78 | 43.30 | 43.53 | 684,953 | -0.14(-0.32%) |
Feb 13, 2020 | 43.64 | 43.94 | 43.40 | 43.66 | 780,253 | -0.18(-0.42%) |
Feb 12, 2020 | 44.22 | 44.57 | 43.65 | 43.85 | 679,796 | +0.06(+0.13%) |
Feb 11, 2020 | 43.63 | 44.23 | 43.51 | 43.79 | 780,262 | +0.49(+1.13%) |
Feb 10, 2020 | 43.07 | 43.36 | 42.78 | 43.30 | 707,102 | -0.02(-0.04%) |
Feb 07, 2020 | 43.63 | 43.96 | 43.19 | 43.32 | 756,458 | -0.62(-1.40%) |
Feb 06, 2020 | 44.85 | 45.03 | 43.88 | 43.94 | 744,636 | -0.44(-1.00%) |
Feb 05, 2020 | 43.87 | 44.51 | 43.87 | 44.38 | 1,514,148 | +0.85(+1.95%) |
Feb 04, 2020 | 43.40 | 43.87 | 43.24 | 43.53 | 1,617,071 | +1.03(+2.43%) |
Feb 03, 2020 | 42.20 | 42.86 | 42.05 | 42.50 | 1,723,993 | +0.74(+1.77%) |
Jan 31, 2020 | 42.29 | 42.58 | 41.75 | 41.76 | 1,708,663 | -1.14(-2.66%) |
Jan 30, 2020 | 41.93 | 42.99 | 41.48 | 42.90 | 1,555,741 | +0.48(+1.12%) |
Jan 29, 2020 | 44.45 | 44.73 | 42.42 | 42.43 | 2,108,104 | -1.83(-4.13%) |
Jan 28, 2020 | 42.48 | 44.40 | 42.42 | 44.25 | 3,994,458 | +3.15(+7.67%) |
Jan 27, 2020 | 41.31 | 42.12 | 41.05 | 41.10 | 3,213,210 | -0.93(-2.22%) |
Jan 24, 2020 | 42.56 | 42.61 | 41.46 | 42.03 | 24,274,300 | -0.73(-1.71%) |
Jan 23, 2020 | 42.84 | 42.91 | 41.92 | 42.76 | 3,274,246 | -0.24(-0.55%) |
Jan 22, 2020 | 43.30 | 43.91 | 42.84 | 43.00 | 6,485,191 | +1.66(+4.02%) |
Jan 21, 2020 | 42.16 | 42.47 | 41.31 | 41.34 | 1,062,018 | -1.04(-2.46%) |
Jan 17, 2020 | 42.36 | 42.77 | 42.11 | 42.38 | 779,133 | +0.16(+0.39%) |
Jan 16, 2020 | 41.71 | 42.23 | 41.44 | 42.22 | 711,968 | +0.87(+2.10%) |
Jan 15, 2020 | 40.85 | 41.43 | 40.68 | 41.35 | 951,989 | +0.04(+0.09%) |
Jan 14, 2020 | 40.95 | 41.58 | 40.80 | 41.31 | 847,566 | +0.44(+1.07%) |
Jan 13, 2020 | 40.74 | 40.88 | 40.34 | 40.87 | 503,017 | +0.31(+0.77%) |
Jan 10, 2020 | 41.07 | 41.07 | 40.54 | 40.56 | 621,511 | -0.47(-1.14%) |
Jan 09, 2020 | 41.01 | 41.09 | 40.43 | 41.03 | 746,636 | +0.27(+0.67%) |
Jan 08, 2020 | 40.68 | 41.10 | 40.54 | 40.75 | 497,594 | +0.10(+0.25%) |
Jan 07, 2020 | 40.99 | 41.08 | 40.50 | 40.65 | 561,491 | -0.33(-0.80%) |
Jan 06, 2020 | 40.84 | 41.10 | 40.37 | 40.98 | 827,755 | -0.39(-0.95%) |
Jan 03, 2020 | 41.33 | 41.69 | 41.21 | 41.38 | 594,365 | -0.64(-1.52%) |
Jan 02, 2020 | 41.88 | 42.03 | 41.52 | 42.02 | 452,756 | +0.33(+0.79%) |
Dec 31, 2019 | 41.66 | 41.96 | 41.46 | 41.69 | 728,015 | +0.03(+0.07%) |
Dec 30, 2019 | 41.73 | 41.93 | 41.48 | 41.66 | 563,549 | +0.10(+0.24%) |
Dec 27, 2019 | 42.09 | 42.09 | 41.49 | 41.56 | 563,169 | -0.46(-1.09%) |
Dec 26, 2019 | 42.27 | 42.34 | 41.91 | 42.02 | 259,573 | -0.15(-0.35%) |
Dec 24, 2019 | 42.33 | 42.34 | 42.03 | 42.16 | 133,212 | +0.01(+0.02%) |
Dec 23, 2019 | 42.52 | 42.60 | 42.03 | 42.15 | 604,144 | -0.35(-0.82%) |
Dec 20, 2019 | 42.44 | 42.75 | 42.22 | 42.50 | 1,375,687 | +0.33(+0.78%) |
Dec 19, 2019 | 42.67 | 42.67 | 42.11 | 42.17 | 1,047,751 | -0.42(-0.99%) |
Dec 18, 2019 | 43.25 | 43.41 | 42.56 | 42.59 | 1,186,743 | -0.50(-1.17%) |
Dec 17, 2019 | 42.40 | 43.16 | 42.37 | 43.09 | 604,573 | +0.69(+1.64%) |
Dec 16, 2019 | 42.46 | 42.85 | 42.31 | 42.40 | 1,196,816 | +0.52(+1.24%) |
Dec 13, 2019 | 42.31 | 42.76 | 41.57 | 41.88 | 794,238 | -0.56(-1.31%) |
Dec 12, 2019 | 41.75 | 42.55 | 41.52 | 42.44 | 705,667 | +0.93(+2.25%) |
Dec 11, 2019 | 41.64 | 41.77 | 41.32 | 41.50 | 515,527 | -0.06(-0.15%) |
Dec 10, 2019 | 41.17 | 41.69 | 40.84 | 41.57 | 950,690 | +0.48(+1.18%) |
Dec 09, 2019 | 40.90 | 41.25 | 40.77 | 41.08 | 941,498 | +0.04(+0.09%) |
Dec 06, 2019 | 41.12 | 41.61 | 41.03 | 41.05 | 1,093,391 | +0.62(+1.54%) |
Dec 05, 2019 | 40.44 | 40.60 | 40.16 | 40.43 | 898,251 | +0.28(+0.71%) |
Dec 04, 2019 | 40.19 | 40.99 | 40.08 | 40.14 | 1,273,657 | +0.08(+0.21%) |
Dec 03, 2019 | 40.48 | 40.52 | 39.51 | 40.06 | 1,544,272 | -1.28(-3.09%) |