Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 38.08 | 38.85 | 37.21 | 38.02 | 3,660,100 | -1.17(-2.99%) |
Feb 27, 2020 | 40.00 | 40.48 | 38.91 | 39.19 | 1,425,200 | -1.49(-3.66%) |
Feb 26, 2020 | 41.41 | 41.96 | 40.41 | 40.68 | 1,145,166 | -0.58(-1.41%) |
Feb 25, 2020 | 42.29 | 42.45 | 41.15 | 41.26 | 2,123,164 | -0.86(-2.04%) |
Feb 24, 2020 | 41.80 | 42.29 | 41.26 | 42.12 | 1,183,027 | -0.89(-2.07%) |
Feb 21, 2020 | 42.79 | 43.18 | 42.59 | 43.01 | 816,900 | -0.01(-0.02%) |
Feb 20, 2020 | 42.03 | 43.11 | 42.03 | 43.02 | 1,364,473 | +0.92(+2.19%) |
Feb 19, 2020 | 41.85 | 42.42 | 41.83 | 42.10 | 1,031,689 | +0.23(+0.55%) |
Feb 18, 2020 | 41.82 | 42.08 | 41.52 | 41.87 | 1,464,428 | -0.05(-0.12%) |
Feb 14, 2020 | 41.28 | 42.02 | 40.92 | 41.92 | 2,216,900 | +0.58(+1.40%) |
Feb 13, 2020 | 41.35 | 41.59 | 41.05 | 41.34 | 870,600 | -0.09(-0.22%) |
Feb 12, 2020 | 41.69 | 41.97 | 41.38 | 41.43 | 861,178 | -0.05(-0.12%) |
Feb 11, 2020 | 41.32 | 41.73 | 41.05 | 41.48 | 780,550 | +0.30(+0.73%) |
Feb 10, 2020 | 41.30 | 41.53 | 41.01 | 41.18 | 1,673,466 | -0.34(-0.82%) |
Feb 07, 2020 | 42.11 | 42.11 | 41.32 | 41.52 | 950,300 | -0.70(-1.66%) |
Feb 06, 2020 | 43.00 | 43.25 | 42.07 | 42.22 | 816,256 | -0.65(-1.52%) |
Feb 05, 2020 | 42.67 | 43.08 | 42.30 | 42.87 | 976,754 | +0.74(+1.76%) |
Feb 04, 2020 | 41.48 | 42.74 | 41.48 | 42.13 | 1,223,261 | +1.16(+2.83%) |
Feb 03, 2020 | 40.83 | 41.91 | 40.51 | 40.97 | 1,123,376 | +0.23(+0.56%) |
Jan 31, 2020 | 41.26 | 41.40 | 40.53 | 40.74 | 3,594,700 | -0.64(-1.55%) |
Jan 30, 2020 | 40.46 | 41.39 | 40.25 | 41.38 | 2,679,482 | +0.61(+1.50%) |
Jan 29, 2020 | 40.20 | 40.86 | 40.05 | 40.77 | 1,579,485 | +0.63(+1.57%) |
Jan 28, 2020 | 39.50 | 40.21 | 39.10 | 40.14 | 1,446,297 | +0.73(+1.85%) |
Jan 27, 2020 | 39.52 | 39.92 | 39.20 | 39.41 | 952,511 | -0.70(-1.75%) |
Jan 24, 2020 | 40.44 | 40.44 | 39.89 | 40.11 | 881,600 | -0.25(-0.62%) |
Jan 23, 2020 | 39.83 | 40.43 | 39.15 | 40.36 | 1,245,738 | +0.48(+1.20%) |
Jan 22, 2020 | 40.17 | 40.43 | 39.57 | 39.88 | 1,155,432 | -0.11(-0.28%) |
Jan 21, 2020 | 40.09 | 40.30 | 39.57 | 39.99 | 1,179,533 | -0.31(-0.77%) |
Jan 17, 2020 | 40.71 | 40.91 | 40.14 | 40.30 | 1,925,800 | -0.40(-0.98%) |
Jan 16, 2020 | 40.08 | 40.75 | 39.91 | 40.70 | 2,182,113 | +0.91(+2.29%) |
Jan 15, 2020 | 39.76 | 40.19 | 39.56 | 39.79 | 1,636,131 | -0.18(-0.45%) |
Jan 14, 2020 | 40.09 | 40.16 | 39.81 | 39.97 | 1,160,288 | -0.07(-0.17%) |
Jan 13, 2020 | 39.87 | 40.24 | 39.72 | 40.04 | 1,194,280 | +0.08(+0.20%) |
Jan 10, 2020 | 40.14 | 40.30 | 39.37 | 39.96 | 1,297,400 | -0.17(-0.42%) |
Jan 09, 2020 | 40.15 | 40.24 | 39.85 | 40.13 | 1,067,756 | +0.17(+0.43%) |
Jan 08, 2020 | 40.12 | 40.34 | 39.92 | 39.96 | 825,202 | -0.06(-0.15%) |
Jan 07, 2020 | 39.93 | 40.38 | 39.90 | 40.02 | 1,489,212 | -0.07(-0.17%) |
Jan 06, 2020 | 39.98 | 40.16 | 39.87 | 40.09 | 795,671 | -0.15(-0.37%) |
Jan 03, 2020 | 39.97 | 40.27 | 39.83 | 40.24 | 557,700 | -0.07(-0.17%) |
Jan 02, 2020 | 40.33 | 40.45 | 39.87 | 40.31 | 635,322 | +0.09(+0.22%) |
Dec 31, 2019 | 40.40 | 40.66 | 40.18 | 40.22 | 693,000 | -0.24(-0.59%) |
Dec 30, 2019 | 40.43 | 40.55 | 40.11 | 40.46 | 470,783 | +0.01(+0.02%) |
Dec 27, 2019 | 40.50 | 40.86 | 40.37 | 40.45 | 382,900 | -0.09(-0.22%) |
Dec 26, 2019 | 40.35 | 40.60 | 40.26 | 40.54 | 414,565 | +0.14(+0.35%) |
Dec 24, 2019 | 40.31 | 40.59 | 40.25 | 40.40 | 196,000 | +0.22(+0.55%) |
Dec 23, 2019 | 40.52 | 40.52 | 40.06 | 40.18 | 1,155,833 | -0.09(-0.22%) |
Dec 20, 2019 | 40.22 | 40.47 | 39.92 | 40.27 | 1,699,100 | +0.26(+0.65%) |
Dec 19, 2019 | 39.88 | 40.09 | 39.49 | 40.01 | 1,233,939 | +0.19(+0.48%) |
Dec 18, 2019 | 39.88 | 40.09 | 39.72 | 39.82 | 2,299,740 | -0.12(-0.30%) |
Dec 17, 2019 | 39.98 | 40.15 | 39.70 | 39.94 | 1,695,354 | -0.39(-0.97%) |
Dec 16, 2019 | 40.48 | 40.66 | 40.21 | 40.33 | 2,405,277 | +0.11(+0.27%) |
Dec 13, 2019 | 40.23 | 40.60 | 40.00 | 40.22 | 1,081,800 | -0.17(-0.42%) |
Dec 12, 2019 | 39.48 | 40.52 | 39.28 | 40.39 | 954,439 | +0.91(+2.30%) |
Dec 11, 2019 | 38.61 | 39.49 | 38.61 | 39.48 | 1,235,103 | +0.40(+1.02%) |
Dec 10, 2019 | 40.10 | 40.10 | 39.05 | 39.08 | 2,322,494 | -0.92(-2.30%) |
Dec 09, 2019 | 40.07 | 40.33 | 39.86 | 40.00 | 1,735,270 | +0.07(+0.18%) |
Dec 06, 2019 | 39.75 | 40.03 | 39.67 | 39.93 | 1,215,900 | +0.50(+1.27%) |
Dec 05, 2019 | 39.44 | 39.78 | 39.34 | 39.43 | 662,604 | +0.23(+0.59%) |
Dec 04, 2019 | 39.26 | 39.60 | 39.05 | 39.20 | 1,222,520 | +0.01(+0.03%) |
Dec 03, 2019 | 38.81 | 39.42 | 38.69 | 39.19 | 877,926 | -0.30(-0.76%) |