Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 33.40 | 33.78 | 32.81 | 33.76 | 13,335,270 | -0.88(-2.55%) |
Feb 27, 2020 | 34.90 | 35.31 | 34.60 | 34.65 | 6,554,223 | -0.26(-0.74%) |
Feb 26, 2020 | 34.81 | 35.31 | 34.76 | 34.91 | 3,631,584 | +0.35(+1.01%) |
Feb 25, 2020 | 35.06 | 35.06 | 34.49 | 34.56 | 4,922,760 | -0.37(-1.05%) |
Feb 24, 2020 | 35.16 | 35.46 | 34.89 | 34.92 | 5,754,270 | -0.97(-2.69%) |
Feb 21, 2020 | 35.67 | 35.99 | 35.62 | 35.89 | 4,600,939 | +0.27(+0.75%) |
Feb 20, 2020 | 35.56 | 35.79 | 35.41 | 35.62 | 5,856,233 | -0.11(-0.31%) |
Feb 19, 2020 | 35.78 | 35.97 | 35.72 | 35.73 | 4,309,209 | -0.05(-0.14%) |
Feb 18, 2020 | 35.59 | 35.90 | 35.58 | 35.78 | 6,650,623 | -0.16(-0.43%) |
Feb 14, 2020 | 35.76 | 36.00 | 35.70 | 35.94 | 3,930,526 | -0.03(-0.09%) |
Feb 13, 2020 | 35.82 | 36.17 | 35.72 | 35.97 | 3,511,596 | -0.37(-1.02%) |
Feb 12, 2020 | 36.31 | 36.34 | 36.11 | 36.34 | 3,869,986 | -0.16(-0.43%) |
Feb 11, 2020 | 36.50 | 36.54 | 36.32 | 36.50 | 4,605,468 | -0.16(-0.43%) |
Feb 10, 2020 | 36.36 | 36.68 | 36.31 | 36.65 | 2,794,606 | +0.54(+1.50%) |
Feb 07, 2020 | 36.14 | 36.25 | 36.07 | 36.11 | 5,243,338 | -0.16(-0.43%) |
Feb 06, 2020 | 36.21 | 36.33 | 35.77 | 36.27 | 8,255,290 | -0.76(-2.06%) |
Feb 05, 2020 | 37.80 | 38.09 | 36.94 | 37.03 | 11,731,502 | -1.68(-4.35%) |
Feb 04, 2020 | 38.71 | 38.90 | 38.70 | 38.71 | 3,146,043 | +0.32(+0.83%) |
Feb 03, 2020 | 38.52 | 38.71 | 38.38 | 38.39 | 3,064,465 | -0.06(-0.15%) |
Jan 31, 2020 | 38.78 | 38.80 | 38.35 | 38.45 | 3,966,188 | -0.15(-0.38%) |
Jan 30, 2020 | 38.57 | 38.66 | 38.48 | 38.60 | 2,654,464 | -0.17(-0.45%) |
Jan 29, 2020 | 38.68 | 38.80 | 38.59 | 38.77 | 2,686,984 | +0.32(+0.83%) |
Jan 28, 2020 | 38.14 | 38.47 | 38.11 | 38.45 | 3,638,794 | +0.26(+0.69%) |
Jan 27, 2020 | 38.09 | 38.41 | 38.09 | 38.19 | 4,360,626 | -0.62(-1.59%) |
Jan 24, 2020 | 39.63 | 39.64 | 38.80 | 38.80 | 8,480,822 | -0.48(-1.23%) |
Jan 23, 2020 | 39.38 | 39.39 | 39.07 | 39.29 | 4,040,709 | +0.02(+0.06%) |
Jan 22, 2020 | 39.30 | 39.31 | 39.11 | 39.26 | 3,174,978 | +0.24(+0.61%) |
Jan 21, 2020 | 39.16 | 39.37 | 39.00 | 39.03 | 4,409,036 | -0.32(-0.81%) |
Jan 17, 2020 | 39.56 | 39.62 | 39.27 | 39.35 | 4,000,268 | +0.60(+1.55%) |
Jan 16, 2020 | 38.66 | 38.90 | 38.56 | 38.75 | 3,756,413 | -0.37(-0.95%) |
Jan 15, 2020 | 39.01 | 39.26 | 38.99 | 39.12 | 2,673,687 | +0.47(+1.21%) |
Jan 14, 2020 | 38.43 | 38.69 | 38.36 | 38.65 | 2,151,549 | +0.07(+0.19%) |
Jan 13, 2020 | 38.48 | 38.64 | 38.38 | 38.57 | 2,261,456 | +0.13(+0.34%) |
Jan 10, 2020 | 38.56 | 38.71 | 38.43 | 38.44 | 2,353,227 | +0.12(+0.30%) |
Jan 09, 2020 | 38.33 | 38.39 | 38.20 | 38.33 | 2,640,414 | +0.20(+0.52%) |
Jan 08, 2020 | 37.96 | 38.25 | 37.93 | 38.13 | 2,150,346 | +0.16(+0.43%) |
Jan 07, 2020 | 37.93 | 38.06 | 37.83 | 37.97 | 2,100,301 | -0.24(-0.62%) |
Jan 06, 2020 | 38.14 | 38.27 | 38.14 | 38.20 | 2,476,327 | +0.02(+0.04%) |
Jan 03, 2020 | 38.05 | 38.43 | 38.02 | 38.19 | 2,615,766 | -0.36(-0.94%) |
Jan 02, 2020 | 38.46 | 38.61 | 38.34 | 38.55 | 2,997,091 | -0.06(-0.15%) |
Dec 31, 2019 | 38.43 | 38.66 | 38.43 | 38.61 | 2,506,466 | -0.07(-0.19%) |
Dec 30, 2019 | 38.98 | 38.99 | 38.57 | 38.68 | 1,941,013 | -0.17(-0.44%) |
Dec 27, 2019 | 39.06 | 39.08 | 38.83 | 38.85 | 2,539,451 | +0.31(+0.81%) |
Dec 26, 2019 | 38.58 | 38.61 | 38.48 | 38.54 | 1,409,160 | +0.01(+0.02%) |
Dec 24, 2019 | 38.52 | 38.56 | 38.43 | 38.53 | 797,716 | +0.04(+0.11%) |
Dec 23, 2019 | 38.53 | 38.64 | 38.39 | 38.49 | 2,594,021 | -0.39(-0.99%) |
Dec 20, 2019 | 38.91 | 38.99 | 38.79 | 38.88 | 3,298,706 | +0.25(+0.66%) |
Dec 19, 2019 | 38.63 | 38.71 | 38.42 | 38.62 | 2,223,729 | +0.11(+0.28%) |
Dec 18, 2019 | 38.25 | 38.55 | 38.25 | 38.52 | 2,882,409 | +0.20(+0.51%) |
Dec 17, 2019 | 38.15 | 38.40 | 38.10 | 38.32 | 2,595,562 | -0.20(-0.51%) |
Dec 16, 2019 | 38.73 | 38.83 | 38.43 | 38.52 | 4,708,256 | +0.74(+1.96%) |
Dec 13, 2019 | 37.93 | 38.11 | 37.74 | 37.78 | 2,918,591 | +0.04(+0.11%) |
Dec 12, 2019 | 37.71 | 37.98 | 37.61 | 37.74 | 2,982,583 | -0.30(-0.78%) |
Dec 11, 2019 | 38.00 | 38.15 | 37.90 | 38.03 | 2,563,408 | +0.11(+0.30%) |
Dec 10, 2019 | 37.79 | 37.94 | 37.65 | 37.92 | 2,751,788 | +0.43(+1.14%) |
Dec 09, 2019 | 37.46 | 37.52 | 37.37 | 37.49 | 4,371,993 | +0.10(+0.26%) |
Dec 06, 2019 | 37.30 | 37.44 | 37.19 | 37.39 | 3,103,719 | +0.25(+0.66%) |
Dec 05, 2019 | 37.05 | 37.16 | 36.85 | 37.14 | 5,680,064 | +0.12(+0.31%) |
Dec 04, 2019 | 36.57 | 37.06 | 36.56 | 37.03 | 3,717,070 | +0.35(+0.94%) |
Dec 03, 2019 | 36.33 | 36.70 | 36.29 | 36.68 | 3,241,070 | -0.23(-0.62%) |