Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 31.53 | 33.41 | 31.53 | 32.36 | 3,017,900 | +0.14(+0.43%) |
Feb 27, 2020 | 32.66 | 33.94 | 31.73 | 32.22 | 3,294,746 | -1.05(-3.16%) |
Feb 26, 2020 | 35.30 | 35.46 | 32.61 | 33.27 | 1,802,349 | -1.83(-5.21%) |
Feb 25, 2020 | 36.16 | 36.28 | 34.97 | 35.10 | 2,452,650 | -1.18(-3.25%) |
Feb 24, 2020 | 35.99 | 36.80 | 35.16 | 36.28 | 3,075,282 | -1.17(-3.12%) |
Feb 21, 2020 | 37.74 | 38.40 | 37.30 | 37.45 | 1,156,000 | -0.40(-1.06%) |
Feb 20, 2020 | 38.29 | 39.37 | 37.51 | 37.85 | 2,255,967 | -0.73(-1.89%) |
Feb 19, 2020 | 41.50 | 42.67 | 38.40 | 38.58 | 2,660,591 | -0.37(-0.95%) |
Feb 18, 2020 | 39.68 | 40.13 | 38.69 | 38.95 | 2,394,817 | -0.73(-1.84%) |
Feb 14, 2020 | 39.80 | 40.02 | 39.35 | 39.68 | 795,600 | +0.02(+0.05%) |
Feb 13, 2020 | 38.42 | 40.52 | 38.30 | 39.66 | 1,161,330 | -1.00(-2.46%) |
Feb 12, 2020 | 40.72 | 41.47 | 40.48 | 40.66 | 517,859 | +0.19(+0.47%) |
Feb 11, 2020 | 40.19 | 40.83 | 39.89 | 40.47 | 662,146 | +0.41(+1.02%) |
Feb 10, 2020 | 40.70 | 41.15 | 39.90 | 40.06 | 922,130 | -0.81(-1.98%) |
Feb 07, 2020 | 41.11 | 41.27 | 40.72 | 40.87 | 478,700 | -0.48(-1.16%) |
Feb 06, 2020 | 42.75 | 42.96 | 41.02 | 41.35 | 1,499,938 | -1.23(-2.89%) |
Feb 05, 2020 | 41.71 | 42.67 | 41.52 | 42.58 | 766,049 | +1.56(+3.80%) |
Feb 04, 2020 | 40.19 | 41.63 | 40.19 | 41.02 | 1,327,466 | +1.30(+3.27%) |
Feb 03, 2020 | 39.10 | 40.24 | 39.00 | 39.72 | 1,487,565 | +0.87(+2.24%) |
Jan 31, 2020 | 39.33 | 39.35 | 38.61 | 38.85 | 1,504,800 | -0.65(-1.65%) |
Jan 30, 2020 | 38.45 | 39.61 | 38.45 | 39.50 | 1,445,242 | +0.76(+1.96%) |
Jan 29, 2020 | 39.92 | 40.21 | 38.67 | 38.74 | 775,151 | -1.08(-2.71%) |
Jan 28, 2020 | 40.31 | 40.40 | 39.77 | 39.82 | 802,712 | -0.26(-0.65%) |
Jan 27, 2020 | 41.08 | 41.08 | 40.08 | 40.08 | 1,646,746 | -1.82(-4.34%) |
Jan 24, 2020 | 43.84 | 43.91 | 41.73 | 41.90 | 978,700 | -1.79(-4.10%) |
Jan 23, 2020 | 43.60 | 44.37 | 43.19 | 43.69 | 1,715,142 | -0.10(-0.23%) |
Jan 22, 2020 | 46.08 | 46.25 | 43.64 | 43.79 | 1,755,176 | -2.16(-4.70%) |
Jan 21, 2020 | 46.47 | 46.71 | 45.59 | 45.95 | 1,494,352 | -1.19(-2.52%) |
Jan 17, 2020 | 47.49 | 47.68 | 46.74 | 47.14 | 631,100 | -0.17(-0.36%) |
Jan 16, 2020 | 47.10 | 47.88 | 46.55 | 47.31 | 1,538,875 | +0.48(+1.02%) |
Jan 15, 2020 | 46.45 | 46.99 | 46.26 | 46.83 | 1,658,860 | +0.68(+1.47%) |
Jan 14, 2020 | 46.60 | 46.88 | 46.05 | 46.15 | 1,055,065 | -0.68(-1.45%) |
Jan 13, 2020 | 47.28 | 47.56 | 46.58 | 46.83 | 1,156,689 | -0.36(-0.76%) |
Jan 10, 2020 | 47.55 | 47.69 | 47.03 | 47.19 | 560,600 | -0.25(-0.53%) |
Jan 09, 2020 | 47.27 | 47.68 | 46.59 | 47.44 | 957,724 | +0.60(+1.28%) |
Jan 08, 2020 | 46.52 | 47.06 | 46.52 | 46.84 | 566,838 | +0.14(+0.30%) |
Jan 07, 2020 | 47.07 | 47.38 | 46.38 | 46.70 | 578,792 | -0.50(-1.06%) |
Jan 06, 2020 | 46.19 | 47.34 | 45.79 | 47.20 | 1,389,077 | +0.72(+1.55%) |
Jan 03, 2020 | 46.56 | 46.83 | 46.30 | 46.48 | 718,800 | -0.72(-1.53%) |
Jan 02, 2020 | 47.94 | 48.01 | 46.66 | 47.20 | 1,116,428 | -0.47(-0.99%) |
Dec 31, 2019 | 47.52 | 47.92 | 47.44 | 47.67 | 1,548,400 | +0.07(+0.15%) |
Dec 30, 2019 | 47.90 | 48.02 | 47.44 | 47.60 | 568,332 | -0.24(-0.50%) |
Dec 27, 2019 | 48.30 | 48.44 | 47.59 | 47.84 | 463,600 | -0.28(-0.58%) |
Dec 26, 2019 | 47.87 | 48.34 | 47.59 | 48.12 | 625,526 | +0.27(+0.56%) |
Dec 24, 2019 | 47.86 | 47.94 | 47.35 | 47.85 | 222,900 | -0.04(-0.08%) |
Dec 23, 2019 | 48.54 | 48.82 | 47.62 | 47.89 | 523,398 | -0.55(-1.14%) |
Dec 20, 2019 | 47.56 | 48.47 | 47.48 | 48.44 | 1,453,500 | +1.19(+2.52%) |
Dec 19, 2019 | 46.65 | 47.43 | 46.23 | 47.25 | 823,731 | +0.66(+1.42%) |
Dec 18, 2019 | 46.00 | 47.06 | 45.72 | 46.59 | 1,649,337 | +0.65(+1.41%) |
Dec 17, 2019 | 46.20 | 46.33 | 45.35 | 45.94 | 1,190,847 | -0.45(-0.97%) |
Dec 16, 2019 | 45.63 | 46.76 | 45.42 | 46.39 | 709,500 | +1.22(+2.70%) |
Dec 13, 2019 | 45.50 | 45.86 | 45.01 | 45.17 | 619,900 | -0.37(-0.81%) |
Dec 12, 2019 | 44.35 | 45.75 | 44.10 | 45.54 | 428,312 | +1.20(+2.71%) |
Dec 11, 2019 | 45.03 | 45.10 | 44.14 | 44.34 | 431,738 | -0.74(-1.64%) |
Dec 10, 2019 | 44.90 | 45.60 | 44.65 | 45.08 | 408,887 | +0.19(+0.42%) |
Dec 09, 2019 | 45.37 | 45.92 | 44.57 | 44.89 | 1,067,406 | -0.55(-1.21%) |
Dec 06, 2019 | 45.31 | 45.99 | 45.07 | 45.44 | 650,700 | +0.47(+1.05%) |
Dec 05, 2019 | 44.70 | 45.03 | 44.36 | 44.97 | 361,240 | +0.35(+0.78%) |
Dec 04, 2019 | 44.28 | 45.39 | 44.07 | 44.62 | 1,360,590 | +0.58(+1.32%) |
Dec 03, 2019 | 44.37 | 44.37 | 43.44 | 44.04 | 761,671 | -0.75(-1.67%) |