Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 33.39 | 33.78 | 32.81 | 33.76 | 13,337,493 | -0.88(-2.55%) |
Feb 27, 2020 | 34.89 | 35.30 | 34.59 | 34.64 | 6,555,315 | -0.26(-0.74%) |
Feb 26, 2020 | 34.81 | 35.30 | 34.76 | 34.90 | 3,632,189 | +0.35(+1.01%) |
Feb 25, 2020 | 35.05 | 35.05 | 34.48 | 34.55 | 4,923,581 | -0.37(-1.05%) |
Feb 24, 2020 | 35.15 | 35.45 | 34.88 | 34.92 | 5,755,229 | -0.97(-2.69%) |
Feb 21, 2020 | 35.67 | 35.98 | 35.62 | 35.88 | 4,601,706 | +0.27(+0.75%) |
Feb 20, 2020 | 35.56 | 35.78 | 35.41 | 35.62 | 5,857,209 | -0.11(-0.31%) |
Feb 19, 2020 | 35.77 | 35.96 | 35.72 | 35.73 | 4,309,927 | -0.05(-0.14%) |
Feb 18, 2020 | 35.59 | 35.89 | 35.58 | 35.77 | 6,651,731 | -0.16(-0.43%) |
Feb 14, 2020 | 35.76 | 36.00 | 35.69 | 35.93 | 3,931,181 | -0.03(-0.09%) |
Feb 13, 2020 | 35.82 | 36.16 | 35.72 | 35.96 | 3,512,182 | -0.37(-1.02%) |
Feb 12, 2020 | 36.30 | 36.33 | 36.10 | 36.33 | 3,870,631 | -0.16(-0.43%) |
Feb 11, 2020 | 36.50 | 36.53 | 36.32 | 36.49 | 4,606,235 | -0.16(-0.43%) |
Feb 10, 2020 | 36.35 | 36.68 | 36.30 | 36.65 | 2,795,071 | +0.54(+1.50%) |
Feb 07, 2020 | 36.14 | 36.24 | 36.06 | 36.10 | 5,244,212 | -0.16(-0.43%) |
Feb 06, 2020 | 36.20 | 36.32 | 35.77 | 36.26 | 8,256,666 | -0.76(-2.06%) |
Feb 05, 2020 | 37.80 | 38.08 | 36.93 | 37.02 | 11,733,457 | -1.68(-4.35%) |
Feb 04, 2020 | 38.71 | 38.90 | 38.69 | 38.71 | 3,146,567 | +0.32(+0.83%) |
Feb 03, 2020 | 38.52 | 38.70 | 38.37 | 38.39 | 3,064,976 | -0.06(-0.15%) |
Jan 31, 2020 | 38.77 | 38.80 | 38.34 | 38.44 | 3,966,849 | -0.15(-0.38%) |
Jan 30, 2020 | 38.56 | 38.65 | 38.47 | 38.59 | 2,654,906 | -0.17(-0.44%) |
Jan 29, 2020 | 38.67 | 38.79 | 38.58 | 38.76 | 2,687,432 | +0.32(+0.83%) |
Jan 28, 2020 | 38.13 | 38.46 | 38.11 | 38.44 | 3,639,401 | +0.26(+0.69%) |
Jan 27, 2020 | 38.08 | 38.40 | 38.08 | 38.18 | 4,361,352 | -0.62(-1.59%) |
Jan 24, 2020 | 39.62 | 39.64 | 38.80 | 38.80 | 8,482,235 | -0.48(-1.23%) |
Jan 23, 2020 | 39.37 | 39.38 | 39.06 | 39.28 | 4,041,382 | +0.02(+0.06%) |
Jan 22, 2020 | 39.29 | 39.30 | 39.10 | 39.26 | 3,175,507 | +0.24(+0.61%) |
Jan 21, 2020 | 39.15 | 39.36 | 38.99 | 39.02 | 4,409,771 | -0.32(-0.81%) |
Jan 17, 2020 | 39.55 | 39.61 | 39.27 | 39.34 | 4,000,935 | +0.60(+1.55%) |
Jan 16, 2020 | 38.66 | 38.90 | 38.55 | 38.74 | 3,757,039 | -0.37(-0.95%) |
Jan 15, 2020 | 39.00 | 39.26 | 38.99 | 39.11 | 2,674,133 | +0.47(+1.21%) |
Jan 14, 2020 | 38.43 | 38.68 | 38.36 | 38.64 | 2,151,908 | +0.07(+0.19%) |
Jan 13, 2020 | 38.47 | 38.63 | 38.37 | 38.57 | 2,261,833 | +0.13(+0.34%) |
Jan 10, 2020 | 38.55 | 38.71 | 38.43 | 38.44 | 2,353,620 | +0.12(+0.30%) |
Jan 09, 2020 | 38.32 | 38.39 | 38.20 | 38.32 | 2,640,854 | +0.20(+0.52%) |
Jan 08, 2020 | 37.95 | 38.24 | 37.93 | 38.12 | 2,150,705 | +0.16(+0.43%) |
Jan 07, 2020 | 37.93 | 38.05 | 37.82 | 37.96 | 2,100,651 | -0.24(-0.62%) |
Jan 06, 2020 | 38.13 | 38.26 | 38.13 | 38.20 | 2,476,740 | +0.02(+0.04%) |
Jan 03, 2020 | 38.04 | 38.43 | 38.02 | 38.18 | 2,616,202 | -0.36(-0.94%) |
Jan 02, 2020 | 38.45 | 38.60 | 38.34 | 38.54 | 2,997,591 | -0.06(-0.15%) |
Dec 31, 2019 | 38.42 | 38.65 | 38.42 | 38.60 | 2,506,884 | -0.07(-0.19%) |
Dec 30, 2019 | 38.98 | 38.99 | 38.56 | 38.67 | 1,941,337 | -0.17(-0.44%) |
Dec 27, 2019 | 39.05 | 39.08 | 38.82 | 38.85 | 2,539,874 | +0.31(+0.81%) |
Dec 26, 2019 | 38.58 | 38.60 | 38.47 | 38.53 | 1,409,395 | +0.01(+0.02%) |
Dec 24, 2019 | 38.52 | 38.55 | 38.42 | 38.53 | 797,849 | +0.04(+0.11%) |
Dec 23, 2019 | 38.53 | 38.63 | 38.39 | 38.49 | 2,594,454 | -0.39(-0.99%) |
Dec 20, 2019 | 38.90 | 38.99 | 38.79 | 38.87 | 3,299,255 | +0.25(+0.66%) |
Dec 19, 2019 | 38.62 | 38.70 | 38.41 | 38.62 | 2,224,100 | +0.11(+0.28%) |
Dec 18, 2019 | 38.25 | 38.54 | 38.25 | 38.51 | 2,882,890 | +0.20(+0.51%) |
Dec 17, 2019 | 38.15 | 38.39 | 38.09 | 38.31 | 2,595,995 | -0.20(-0.51%) |
Dec 16, 2019 | 38.72 | 38.82 | 38.42 | 38.51 | 4,709,040 | +0.74(+1.96%) |
Dec 13, 2019 | 37.93 | 38.11 | 37.73 | 37.77 | 2,919,078 | +0.04(+0.11%) |
Dec 12, 2019 | 37.70 | 37.98 | 37.61 | 37.73 | 2,983,080 | -0.30(-0.78%) |
Dec 11, 2019 | 37.99 | 38.14 | 37.89 | 38.03 | 2,563,835 | +0.12(+0.30%) |
Dec 10, 2019 | 37.79 | 37.93 | 37.64 | 37.91 | 2,752,246 | +0.43(+1.14%) |
Dec 09, 2019 | 37.46 | 37.52 | 37.37 | 37.48 | 4,372,721 | +0.10(+0.26%) |
Dec 06, 2019 | 37.29 | 37.43 | 37.19 | 37.38 | 3,104,236 | +0.25(+0.66%) |
Dec 05, 2019 | 37.05 | 37.15 | 36.84 | 37.14 | 5,681,011 | +0.12(+0.31%) |
Dec 04, 2019 | 36.56 | 37.06 | 36.55 | 37.02 | 3,717,689 | +0.34(+0.94%) |
Dec 03, 2019 | 36.32 | 36.69 | 36.28 | 36.68 | 3,241,610 | -0.23(-0.62%) |