Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 30.58 | 31.65 | 30.31 | 31.31 | 2,193,658 | -0.41(-1.29%) |
Feb 27, 2020 | 32.87 | 33.06 | 31.72 | 31.72 | 1,651,436 | -2.11(-6.24%) |
Feb 26, 2020 | 34.44 | 34.92 | 33.82 | 33.83 | 1,455,984 | -0.35(-1.03%) |
Feb 25, 2020 | 35.07 | 35.31 | 34.15 | 34.18 | 1,469,050 | -0.68(-1.96%) |
Feb 24, 2020 | 35.09 | 35.48 | 34.68 | 34.87 | 1,516,453 | -1.51(-4.16%) |
Feb 21, 2020 | 36.89 | 36.89 | 36.24 | 36.38 | 1,135,981 | -0.76(-2.05%) |
Feb 20, 2020 | 36.82 | 37.23 | 36.68 | 37.14 | 1,278,834 | +0.13(+0.34%) |
Feb 19, 2020 | 36.95 | 37.37 | 36.88 | 37.02 | 1,448,808 | +0.31(+0.85%) |
Feb 18, 2020 | 36.98 | 37.24 | 36.57 | 36.70 | 1,454,008 | -0.65(-1.75%) |
Feb 14, 2020 | 38.27 | 38.40 | 37.19 | 37.36 | 1,078,967 | -0.86(-2.25%) |
Feb 13, 2020 | 38.47 | 38.63 | 37.86 | 38.22 | 1,163,900 | -0.73(-1.88%) |
Feb 12, 2020 | 38.47 | 39.11 | 38.35 | 38.95 | 1,263,768 | +0.75(+1.97%) |
Feb 11, 2020 | 37.68 | 38.33 | 37.63 | 38.20 | 1,203,849 | +0.65(+1.74%) |
Feb 10, 2020 | 37.50 | 37.65 | 37.13 | 37.55 | 1,315,374 | -0.23(-0.62%) |
Feb 07, 2020 | 38.71 | 38.74 | 37.63 | 37.78 | 1,267,595 | -1.20(-3.08%) |
Feb 06, 2020 | 39.58 | 39.59 | 38.89 | 38.98 | 1,264,378 | -0.40(-1.02%) |
Feb 05, 2020 | 39.95 | 40.04 | 39.24 | 39.38 | 801,494 | -0.25(-0.64%) |
Feb 04, 2020 | 39.85 | 40.09 | 39.58 | 39.63 | 833,718 | +0.53(+1.35%) |
Feb 03, 2020 | 38.16 | 39.37 | 38.16 | 39.11 | 1,902,456 | +1.19(+3.14%) |
Jan 31, 2020 | 38.67 | 39.14 | 37.69 | 37.92 | 2,363,189 | -0.89(-2.29%) |
Jan 30, 2020 | 39.46 | 39.97 | 38.47 | 38.80 | 2,151,150 | -1.17(-2.93%) |
Jan 29, 2020 | 40.49 | 40.79 | 39.77 | 39.97 | 1,591,902 | -0.35(-0.87%) |
Jan 28, 2020 | 40.64 | 40.69 | 40.17 | 40.33 | 1,325,526 | -0.04(-0.10%) |
Jan 27, 2020 | 40.79 | 40.93 | 40.36 | 40.36 | 1,613,656 | -1.41(-3.38%) |
Jan 24, 2020 | 42.25 | 42.30 | 41.55 | 41.78 | 928,619 | -0.35(-0.83%) |
Jan 23, 2020 | 41.58 | 42.16 | 41.36 | 42.13 | 1,095,835 | +0.36(+0.86%) |
Jan 22, 2020 | 42.11 | 42.23 | 41.57 | 41.77 | 1,069,524 | +0.03(+0.07%) |
Jan 21, 2020 | 41.89 | 42.24 | 41.74 | 41.74 | 1,628,478 | -0.40(-0.95%) |
Jan 17, 2020 | 42.37 | 42.42 | 41.88 | 42.14 | 692,413 | +0.10(+0.23%) |
Jan 16, 2020 | 41.92 | 42.90 | 41.68 | 42.04 | 1,148,542 | +0.38(+0.91%) |
Jan 15, 2020 | 41.88 | 42.27 | 41.53 | 41.66 | 1,092,443 | -0.38(-0.90%) |
Jan 14, 2020 | 41.78 | 42.10 | 41.61 | 42.04 | 1,336,885 | +0.26(+0.63%) |
Jan 13, 2020 | 40.95 | 41.79 | 40.93 | 41.78 | 1,022,593 | +0.91(+2.22%) |
Jan 10, 2020 | 40.65 | 40.93 | 40.43 | 40.87 | 1,331,082 | +0.19(+0.46%) |
Jan 09, 2020 | 40.58 | 40.75 | 40.39 | 40.69 | 617,192 | +0.41(+1.02%) |
Jan 08, 2020 | 40.24 | 40.46 | 39.71 | 40.28 | 1,163,089 | +0.07(+0.17%) |
Jan 07, 2020 | 40.10 | 40.33 | 39.86 | 40.21 | 1,318,122 | +0.30(+0.76%) |
Jan 06, 2020 | 39.97 | 40.17 | 39.65 | 39.91 | 1,636,933 | -0.51(-1.25%) |
Jan 03, 2020 | 40.27 | 40.87 | 40.21 | 40.41 | 1,010,055 | -0.51(-1.24%) |
Jan 02, 2020 | 40.71 | 40.95 | 40.30 | 40.92 | 1,426,810 | +0.62(+1.55%) |
Dec 31, 2019 | 40.27 | 40.64 | 40.24 | 40.30 | 676,925 | -0.12(-0.29%) |
Dec 30, 2019 | 40.20 | 40.54 | 40.00 | 40.41 | 696,713 | +0.21(+0.53%) |
Dec 27, 2019 | 40.60 | 40.67 | 40.14 | 40.20 | 821,952 | -0.28(-0.70%) |
Dec 26, 2019 | 40.48 | 40.60 | 40.18 | 40.48 | 583,270 | +0.12(+0.29%) |
Dec 24, 2019 | 40.57 | 40.70 | 40.33 | 40.36 | 476,207 | -0.20(-0.48%) |
Dec 23, 2019 | 40.36 | 40.82 | 40.24 | 40.56 | 1,168,363 | +0.26(+0.65%) |
Dec 20, 2019 | 41.14 | 41.15 | 40.10 | 40.30 | 4,855,507 | -0.55(-1.34%) |
Dec 19, 2019 | 40.30 | 41.05 | 40.24 | 40.84 | 2,878,719 | +0.52(+1.28%) |
Dec 18, 2019 | 41.92 | 42.23 | 40.18 | 40.33 | 3,134,982 | -2.02(-4.77%) |
Dec 17, 2019 | 42.77 | 43.09 | 41.06 | 42.34 | 5,699,524 | +2.72(+6.87%) |
Dec 16, 2019 | 39.07 | 39.81 | 39.06 | 39.62 | 2,266,204 | +0.65(+1.68%) |
Dec 13, 2019 | 39.53 | 39.69 | 38.94 | 38.97 | 1,002,055 | -0.46(-1.16%) |
Dec 12, 2019 | 38.76 | 39.52 | 38.65 | 39.43 | 1,172,465 | +0.62(+1.61%) |
Dec 11, 2019 | 38.53 | 38.92 | 38.34 | 38.80 | 1,143,562 | +0.59(+1.53%) |
Dec 10, 2019 | 37.79 | 38.43 | 37.77 | 38.22 | 837,685 | +0.44(+1.16%) |
Dec 09, 2019 | 38.09 | 38.11 | 37.48 | 37.78 | 1,320,847 | -0.48(-1.25%) |
Dec 06, 2019 | 38.51 | 38.66 | 38.22 | 38.26 | 888,208 | +0.09(+0.23%) |
Dec 05, 2019 | 38.21 | 38.39 | 38.09 | 38.17 | 1,076,545 | +0.10(+0.26%) |
Dec 04, 2019 | 37.59 | 38.30 | 37.39 | 38.07 | 1,330,287 | +0.87(+2.33%) |
Dec 03, 2019 | 37.22 | 37.24 | 36.62 | 37.21 | 1,886,192 | -0.49(-1.29%) |