Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 29.62 | 30.84 | 27.89 | 30.81 | 25,708,348 | +0.88(+2.92%) |
Feb 27, 2020 | 31.21 | 31.59 | 29.32 | 29.93 | 24,981,086 | -2.27(-7.04%) |
Feb 26, 2020 | 34.13 | 34.29 | 32.17 | 32.20 | 24,106,598 | -1.85(-5.44%) |
Feb 25, 2020 | 37.20 | 37.28 | 33.87 | 34.05 | 23,425,136 | -3.10(-8.33%) |
Feb 24, 2020 | 38.11 | 38.16 | 37.15 | 37.15 | 13,283,017 | -2.48(-6.27%) |
Feb 21, 2020 | 40.04 | 40.06 | 39.35 | 39.63 | 9,481,016 | -0.80(-1.98%) |
Feb 20, 2020 | 40.18 | 41.03 | 39.95 | 40.43 | 8,212,705 | +0.43(+1.08%) |
Feb 19, 2020 | 39.39 | 40.20 | 39.08 | 40.00 | 8,008,557 | +0.89(+2.29%) |
Feb 18, 2020 | 39.14 | 39.23 | 38.56 | 39.11 | 10,116,659 | -0.04(-0.10%) |
Feb 14, 2020 | 39.59 | 39.75 | 38.85 | 39.14 | 6,803,172 | -0.30(-0.76%) |
Feb 13, 2020 | 39.60 | 39.88 | 39.08 | 39.44 | 8,929,303 | -0.54(-1.34%) |
Feb 12, 2020 | 39.90 | 40.09 | 39.31 | 39.98 | 8,728,255 | +1.24(+3.21%) |
Feb 11, 2020 | 39.66 | 39.86 | 38.61 | 38.74 | 12,893,809 | +0.63(+1.65%) |
Feb 10, 2020 | 39.04 | 39.11 | 37.81 | 38.11 | 8,407,490 | -1.31(-3.32%) |
Feb 07, 2020 | 39.24 | 39.52 | 39.02 | 39.42 | 5,345,805 | -0.22(-0.55%) |
Feb 06, 2020 | 39.81 | 39.94 | 39.12 | 39.63 | 6,590,141 | +0.00(+0.00%) |
Feb 05, 2020 | 38.83 | 39.88 | 38.78 | 39.63 | 9,147,982 | +1.52(+4.00%) |
Feb 04, 2020 | 38.52 | 38.99 | 38.00 | 38.11 | 8,350,616 | +0.42(+1.12%) |
Feb 03, 2020 | 37.36 | 38.03 | 37.11 | 37.68 | 9,275,685 | +0.31(+0.83%) |
Jan 31, 2020 | 37.73 | 37.97 | 37.16 | 37.37 | 17,042,044 | -0.82(-2.14%) |
Jan 30, 2020 | 37.58 | 38.27 | 37.09 | 38.19 | 10,102,014 | +0.11(+0.30%) |
Jan 29, 2020 | 38.87 | 39.07 | 38.07 | 38.08 | 7,071,329 | -0.69(-1.77%) |
Jan 28, 2020 | 39.17 | 39.20 | 38.69 | 38.77 | 7,657,764 | -0.03(-0.07%) |
Jan 27, 2020 | 38.60 | 38.96 | 38.29 | 38.80 | 9,885,063 | -0.93(-2.34%) |
Jan 24, 2020 | 39.96 | 40.17 | 39.37 | 39.73 | 9,349,659 | -0.28(-0.71%) |
Jan 23, 2020 | 40.10 | 40.22 | 39.72 | 40.01 | 11,462,653 | -0.72(-1.78%) |
Jan 22, 2020 | 41.40 | 41.44 | 40.35 | 40.73 | 13,765,669 | -0.97(-2.32%) |
Jan 21, 2020 | 42.69 | 42.77 | 41.69 | 41.70 | 11,491,111 | -1.42(-3.29%) |
Jan 17, 2020 | 43.99 | 44.23 | 42.95 | 43.12 | 15,281,684 | -0.79(-1.80%) |
Jan 16, 2020 | 44.41 | 44.77 | 43.87 | 43.91 | 10,365,952 | -0.60(-1.35%) |
Jan 15, 2020 | 44.37 | 44.70 | 44.04 | 44.52 | 7,530,420 | +0.07(+0.15%) |
Jan 14, 2020 | 44.08 | 44.63 | 43.95 | 44.45 | 12,948,632 | +0.63(+1.44%) |
Jan 13, 2020 | 43.53 | 43.86 | 42.83 | 43.82 | 8,986,820 | +0.63(+1.46%) |
Jan 10, 2020 | 42.58 | 43.48 | 42.31 | 43.19 | 11,205,031 | +0.50(+1.17%) |
Jan 09, 2020 | 42.20 | 42.72 | 41.19 | 42.69 | 15,553,503 | +0.37(+0.87%) |
Jan 08, 2020 | 42.85 | 43.08 | 41.66 | 42.32 | 13,020,088 | -0.27(-0.64%) |
Jan 07, 2020 | 42.42 | 42.61 | 41.57 | 42.60 | 12,845,248 | +0.21(+0.49%) |
Jan 06, 2020 | 41.38 | 42.77 | 41.11 | 42.39 | 17,705,088 | +1.35(+3.30%) |
Jan 03, 2020 | 41.22 | 41.64 | 40.62 | 41.03 | 16,047,511 | +0.97(+2.42%) |
Jan 02, 2020 | 39.17 | 40.17 | 39.12 | 40.07 | 13,886,478 | +1.29(+3.32%) |
Dec 31, 2019 | 38.10 | 38.79 | 37.94 | 38.78 | 11,025,955 | +0.48(+1.25%) |
Dec 30, 2019 | 37.87 | 38.69 | 37.79 | 38.30 | 11,145,297 | +0.51(+1.34%) |
Dec 27, 2019 | 37.97 | 38.10 | 37.76 | 37.79 | 7,497,369 | +0.01(+0.02%) |
Dec 26, 2019 | 37.68 | 38.18 | 37.63 | 37.78 | 6,429,722 | +0.24(+0.65%) |
Dec 24, 2019 | 37.43 | 37.99 | 37.37 | 37.53 | 4,991,054 | +0.17(+0.45%) |
Dec 23, 2019 | 36.71 | 37.37 | 36.69 | 37.36 | 10,647,846 | +0.66(+1.79%) |
Dec 20, 2019 | 36.57 | 36.91 | 36.26 | 36.71 | 18,360,402 | +0.29(+0.80%) |
Dec 19, 2019 | 36.25 | 36.66 | 36.19 | 36.41 | 7,938,023 | +0.03(+0.08%) |
Dec 18, 2019 | 36.07 | 36.73 | 36.05 | 36.39 | 10,002,945 | +0.33(+0.91%) |
Dec 17, 2019 | 36.06 | 36.47 | 35.89 | 36.06 | 14,431,105 | +0.00(+0.00%) |
Dec 16, 2019 | 35.75 | 36.43 | 35.74 | 36.06 | 10,173,223 | +0.57(+1.62%) |
Dec 13, 2019 | 36.21 | 36.52 | 35.44 | 35.48 | 10,509,240 | -0.51(-1.41%) |
Dec 12, 2019 | 35.42 | 36.25 | 35.37 | 35.99 | 10,072,144 | +0.67(+1.89%) |
Dec 11, 2019 | 35.32 | 35.73 | 35.31 | 35.32 | 8,354,459 | +0.02(+0.05%) |
Dec 10, 2019 | 35.29 | 35.80 | 35.05 | 35.30 | 13,409,559 | +0.17(+0.48%) |
Dec 09, 2019 | 35.78 | 35.83 | 35.12 | 35.13 | 18,272,282 | -0.83(-2.30%) |
Dec 06, 2019 | 35.13 | 35.98 | 35.12 | 35.96 | 11,301,155 | +0.95(+2.71%) |
Dec 05, 2019 | 35.66 | 35.77 | 34.83 | 35.01 | 9,995,666 | -0.43(-1.22%) |
Dec 04, 2019 | 35.35 | 35.76 | 35.19 | 35.45 | 11,430,607 | +0.40(+1.13%) |
Dec 03, 2019 | 35.38 | 35.44 | 34.61 | 35.05 | 12,595,934 | -0.61(-1.71%) |