Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 32.47 | 33.71 | 31.68 | 33.52 | 7,458,900 | +0.04(+0.12%) |
Feb 27, 2020 | 35.78 | 35.78 | 33.48 | 33.48 | 6,592,602 | -2.84(-7.82%) |
Feb 26, 2020 | 37.87 | 38.48 | 36.27 | 36.32 | 2,622,940 | -1.30(-3.46%) |
Feb 25, 2020 | 38.57 | 38.98 | 37.12 | 37.62 | 3,702,628 | -0.74(-1.93%) |
Feb 24, 2020 | 39.84 | 39.98 | 38.32 | 38.36 | 3,718,166 | -2.37(-5.82%) |
Feb 21, 2020 | 40.82 | 40.88 | 40.43 | 40.73 | 2,387,500 | -0.27(-0.66%) |
Feb 20, 2020 | 41.76 | 41.85 | 40.83 | 41.00 | 3,135,537 | -0.25(-0.61%) |
Feb 19, 2020 | 42.00 | 42.62 | 40.89 | 41.25 | 5,084,247 | -0.04(-0.10%) |
Feb 18, 2020 | 39.89 | 41.56 | 39.82 | 41.29 | 5,293,151 | +1.32(+3.30%) |
Feb 14, 2020 | 40.09 | 40.26 | 39.69 | 39.97 | 3,277,800 | -0.21(-0.52%) |
Feb 13, 2020 | 39.98 | 40.55 | 39.83 | 40.18 | 5,598,753 | +0.07(+0.17%) |
Feb 12, 2020 | 40.07 | 42.01 | 39.60 | 40.11 | 9,035,678 | +0.63(+1.60%) |
Feb 11, 2020 | 41.39 | 41.50 | 38.17 | 39.48 | 15,533,281 | +2.63(+7.14%) |
Feb 10, 2020 | 36.75 | 36.90 | 36.36 | 36.85 | 2,652,211 | +0.07(+0.19%) |
Feb 07, 2020 | 36.79 | 36.94 | 36.52 | 36.78 | 2,712,800 | -0.12(-0.33%) |
Feb 06, 2020 | 38.13 | 38.47 | 36.81 | 36.90 | 2,459,900 | -1.04(-2.74%) |
Feb 05, 2020 | 37.12 | 38.25 | 37.05 | 37.94 | 3,596,547 | +1.16(+3.15%) |
Feb 04, 2020 | 37.03 | 37.16 | 36.66 | 36.78 | 2,413,833 | +0.03(+0.08%) |
Feb 03, 2020 | 37.12 | 37.42 | 36.67 | 36.75 | 1,865,649 | -0.01(-0.03%) |
Jan 31, 2020 | 37.03 | 37.08 | 36.61 | 36.76 | 2,880,400 | -0.34(-0.92%) |
Jan 30, 2020 | 36.64 | 37.16 | 36.35 | 37.10 | 2,099,040 | +0.35(+0.95%) |
Jan 29, 2020 | 36.75 | 37.15 | 36.35 | 36.75 | 2,437,203 | +0.00(+0.00%) |
Jan 28, 2020 | 36.84 | 37.35 | 36.63 | 36.75 | 2,278,259 | +0.00(+0.00%) |
Jan 27, 2020 | 36.25 | 36.84 | 36.21 | 36.75 | 3,666,700 | +0.01(+0.03%) |
Jan 24, 2020 | 36.90 | 36.90 | 36.24 | 36.74 | 3,801,100 | -0.15(-0.41%) |
Jan 23, 2020 | 36.60 | 36.94 | 36.26 | 36.89 | 1,895,346 | +0.14(+0.38%) |
Jan 22, 2020 | 36.85 | 36.87 | 36.33 | 36.75 | 2,177,612 | +0.00(+0.00%) |
Jan 21, 2020 | 36.75 | 36.94 | 36.33 | 36.75 | 3,110,891 | -0.04(-0.11%) |
Jan 17, 2020 | 36.75 | 36.90 | 36.22 | 36.79 | 3,427,500 | -0.03(-0.08%) |
Jan 16, 2020 | 36.68 | 37.04 | 36.21 | 36.82 | 1,326,208 | +0.16(+0.44%) |
Jan 15, 2020 | 36.66 | 36.72 | 36.33 | 36.66 | 1,547,601 | +0.07(+0.19%) |
Jan 14, 2020 | 35.89 | 36.85 | 35.81 | 36.59 | 2,426,505 | +0.53(+1.47%) |
Jan 13, 2020 | 35.37 | 36.12 | 35.26 | 36.06 | 1,305,677 | +0.70(+1.98%) |
Jan 10, 2020 | 35.68 | 35.74 | 35.20 | 35.36 | 1,656,700 | -0.22(-0.62%) |
Jan 09, 2020 | 35.68 | 35.70 | 35.27 | 35.58 | 1,341,601 | +0.09(+0.25%) |
Jan 08, 2020 | 35.44 | 35.63 | 34.97 | 35.49 | 1,829,134 | -0.05(-0.14%) |
Jan 07, 2020 | 35.36 | 36.08 | 35.36 | 35.54 | 2,108,845 | -0.10(-0.28%) |
Jan 06, 2020 | 35.57 | 35.78 | 35.43 | 35.64 | 1,833,868 | -0.24(-0.67%) |
Jan 03, 2020 | 35.28 | 35.95 | 35.28 | 35.88 | 1,277,500 | +0.15(+0.41%) |
Jan 02, 2020 | 35.87 | 36.13 | 35.30 | 35.73 | 1,763,525 | +0.27(+0.75%) |
Dec 31, 2019 | 35.29 | 35.59 | 35.03 | 35.47 | 1,946,600 | +0.09(+0.25%) |
Dec 30, 2019 | 36.07 | 36.07 | 35.29 | 35.38 | 1,227,910 | -0.57(-1.59%) |
Dec 27, 2019 | 36.33 | 36.50 | 35.90 | 35.95 | 1,440,900 | -0.18(-0.50%) |
Dec 26, 2019 | 35.89 | 36.27 | 35.89 | 36.13 | 1,195,606 | +0.31(+0.87%) |
Dec 24, 2019 | 35.87 | 35.96 | 35.70 | 35.82 | 412,500 | +0.07(+0.20%) |
Dec 23, 2019 | 36.05 | 36.40 | 35.68 | 35.75 | 1,197,409 | -0.31(-0.86%) |
Dec 20, 2019 | 35.94 | 36.34 | 35.60 | 36.06 | 4,115,200 | +0.26(+0.73%) |
Dec 19, 2019 | 35.47 | 35.83 | 34.84 | 35.80 | 3,317,554 | +0.19(+0.53%) |
Dec 18, 2019 | 34.77 | 36.31 | 34.71 | 35.61 | 4,240,350 | +1.14(+3.31%) |
Dec 17, 2019 | 34.53 | 34.62 | 34.27 | 34.47 | 1,585,138 | +0.00(+0.00%) |
Dec 16, 2019 | 34.51 | 34.71 | 34.39 | 34.47 | 1,569,666 | +0.34(+1.01%) |
Dec 13, 2019 | 34.20 | 34.36 | 33.95 | 34.12 | 1,366,000 | -0.10(-0.31%) |
Dec 12, 2019 | 33.92 | 34.47 | 33.85 | 34.23 | 2,545,767 | +0.34(+1.00%) |
Dec 11, 2019 | 33.66 | 34.22 | 33.56 | 33.89 | 2,631,770 | +0.36(+1.07%) |
Dec 10, 2019 | 33.50 | 33.78 | 33.11 | 33.53 | 1,638,444 | +0.02(+0.06%) |
Dec 09, 2019 | 33.59 | 33.97 | 33.46 | 33.51 | 2,670,180 | -0.08(-0.24%) |
Dec 06, 2019 | 33.65 | 33.72 | 33.56 | 33.59 | 3,243,900 | -0.01(-0.03%) |
Dec 05, 2019 | 33.49 | 33.65 | 33.39 | 33.60 | 2,642,206 | +0.13(+0.39%) |
Dec 04, 2019 | 33.47 | 33.67 | 33.43 | 33.47 | 2,414,185 | +0.09(+0.27%) |
Dec 03, 2019 | 33.30 | 33.54 | 33.11 | 33.38 | 2,592,902 | -0.28(-0.83%) |