Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 30.60 | 31.68 | 30.34 | 31.33 | 2,192,149 | -0.41(-1.29%) |
Feb 27, 2020 | 32.90 | 33.08 | 31.74 | 31.74 | 1,650,300 | -2.11(-6.24%) |
Feb 26, 2020 | 34.46 | 34.94 | 33.85 | 33.86 | 1,454,982 | -0.35(-1.03%) |
Feb 25, 2020 | 35.10 | 35.33 | 34.18 | 34.21 | 1,468,039 | -0.68(-1.96%) |
Feb 24, 2020 | 35.12 | 35.51 | 34.71 | 34.89 | 1,515,410 | -1.52(-4.16%) |
Feb 21, 2020 | 36.92 | 36.92 | 36.26 | 36.41 | 1,135,200 | -0.76(-2.05%) |
Feb 20, 2020 | 36.85 | 37.26 | 36.71 | 37.17 | 1,277,954 | +0.13(+0.34%) |
Feb 19, 2020 | 36.97 | 37.39 | 36.91 | 37.04 | 1,447,811 | +0.31(+0.85%) |
Feb 18, 2020 | 37.00 | 37.27 | 36.59 | 36.73 | 1,453,008 | -0.66(-1.75%) |
Feb 14, 2020 | 38.29 | 38.43 | 37.22 | 37.38 | 1,078,225 | -0.86(-2.25%) |
Feb 13, 2020 | 38.50 | 38.66 | 37.88 | 38.24 | 1,163,099 | -0.73(-1.88%) |
Feb 12, 2020 | 38.50 | 39.13 | 38.37 | 38.98 | 1,262,898 | +0.75(+1.97%) |
Feb 11, 2020 | 37.71 | 38.35 | 37.66 | 38.23 | 1,203,020 | +0.65(+1.74%) |
Feb 10, 2020 | 37.52 | 37.68 | 37.15 | 37.57 | 1,314,469 | -0.23(-0.62%) |
Feb 07, 2020 | 38.73 | 38.77 | 37.65 | 37.81 | 1,266,722 | -1.20(-3.08%) |
Feb 06, 2020 | 39.60 | 39.62 | 38.92 | 39.01 | 1,263,508 | -0.40(-1.02%) |
Feb 05, 2020 | 39.97 | 40.07 | 39.27 | 39.41 | 800,943 | -0.25(-0.64%) |
Feb 04, 2020 | 39.88 | 40.12 | 39.61 | 39.66 | 833,144 | +0.53(+1.35%) |
Feb 03, 2020 | 38.19 | 39.40 | 38.19 | 39.13 | 1,901,146 | +1.19(+3.14%) |
Jan 31, 2020 | 38.70 | 39.16 | 37.72 | 37.94 | 2,361,563 | -0.89(-2.29%) |
Jan 30, 2020 | 39.49 | 40.00 | 38.50 | 38.83 | 2,149,670 | -1.17(-2.93%) |
Jan 29, 2020 | 40.52 | 40.82 | 39.80 | 40.00 | 1,590,806 | -0.35(-0.87%) |
Jan 28, 2020 | 40.67 | 40.71 | 40.20 | 40.35 | 1,324,614 | -0.04(-0.10%) |
Jan 27, 2020 | 40.82 | 40.96 | 40.38 | 40.39 | 1,612,545 | -1.41(-3.38%) |
Jan 24, 2020 | 42.28 | 42.32 | 41.58 | 41.81 | 927,980 | -0.35(-0.83%) |
Jan 23, 2020 | 41.61 | 42.19 | 41.39 | 42.16 | 1,095,081 | +0.36(+0.86%) |
Jan 22, 2020 | 42.14 | 42.26 | 41.60 | 41.80 | 1,068,788 | +0.03(+0.07%) |
Jan 21, 2020 | 41.91 | 42.27 | 41.77 | 41.77 | 1,627,357 | -0.40(-0.95%) |
Jan 17, 2020 | 42.40 | 42.45 | 41.90 | 42.17 | 691,936 | +0.10(+0.23%) |
Jan 16, 2020 | 41.94 | 42.93 | 41.71 | 42.07 | 1,147,751 | +0.38(+0.91%) |
Jan 15, 2020 | 41.90 | 42.30 | 41.55 | 41.69 | 1,091,691 | -0.38(-0.90%) |
Jan 14, 2020 | 41.81 | 42.13 | 41.64 | 42.07 | 1,335,965 | +0.26(+0.63%) |
Jan 13, 2020 | 40.98 | 41.82 | 40.96 | 41.81 | 1,021,889 | +0.91(+2.22%) |
Jan 10, 2020 | 40.68 | 40.96 | 40.46 | 40.90 | 1,330,166 | +0.19(+0.46%) |
Jan 09, 2020 | 40.61 | 40.78 | 40.42 | 40.71 | 616,767 | +0.41(+1.02%) |
Jan 08, 2020 | 40.27 | 40.49 | 39.74 | 40.30 | 1,162,288 | +0.07(+0.17%) |
Jan 07, 2020 | 40.13 | 40.35 | 39.89 | 40.24 | 1,317,215 | +0.30(+0.76%) |
Jan 06, 2020 | 40.00 | 40.20 | 39.68 | 39.93 | 1,635,806 | -0.51(-1.25%) |
Jan 03, 2020 | 40.30 | 40.90 | 40.24 | 40.44 | 1,009,360 | -0.51(-1.24%) |
Jan 02, 2020 | 40.73 | 40.98 | 40.32 | 40.95 | 1,425,828 | +0.62(+1.55%) |
Dec 31, 2019 | 40.30 | 40.67 | 40.27 | 40.32 | 676,460 | -0.12(-0.29%) |
Dec 30, 2019 | 40.23 | 40.57 | 40.03 | 40.44 | 696,234 | +0.21(+0.53%) |
Dec 27, 2019 | 40.63 | 40.70 | 40.16 | 40.23 | 821,386 | -0.28(-0.70%) |
Dec 26, 2019 | 40.51 | 40.63 | 40.21 | 40.51 | 582,868 | +0.12(+0.29%) |
Dec 24, 2019 | 40.60 | 40.72 | 40.35 | 40.39 | 475,879 | -0.20(-0.48%) |
Dec 23, 2019 | 40.39 | 40.85 | 40.27 | 40.59 | 1,167,559 | +0.26(+0.65%) |
Dec 20, 2019 | 41.16 | 41.18 | 40.13 | 40.32 | 4,852,166 | -0.55(-1.34%) |
Dec 19, 2019 | 40.32 | 41.08 | 40.27 | 40.87 | 2,876,738 | +0.52(+1.28%) |
Dec 18, 2019 | 41.95 | 42.26 | 40.21 | 40.35 | 3,132,825 | -2.02(-4.77%) |
Dec 17, 2019 | 42.80 | 43.12 | 41.09 | 42.37 | 5,695,602 | +2.72(+6.87%) |
Dec 16, 2019 | 39.09 | 39.84 | 39.09 | 39.65 | 2,264,644 | +0.65(+1.68%) |
Dec 13, 2019 | 39.55 | 39.71 | 38.97 | 39.00 | 1,001,365 | -0.46(-1.16%) |
Dec 12, 2019 | 38.78 | 39.54 | 38.68 | 39.46 | 1,171,658 | +0.62(+1.61%) |
Dec 11, 2019 | 38.56 | 38.95 | 38.36 | 38.83 | 1,142,775 | +0.59(+1.53%) |
Dec 10, 2019 | 37.82 | 38.46 | 37.80 | 38.25 | 837,109 | +0.44(+1.16%) |
Dec 09, 2019 | 38.12 | 38.14 | 37.50 | 37.81 | 1,319,938 | -0.48(-1.25%) |
Dec 06, 2019 | 38.54 | 38.69 | 38.24 | 38.29 | 887,597 | +0.09(+0.23%) |
Dec 05, 2019 | 38.24 | 38.41 | 38.12 | 38.20 | 1,075,804 | +0.10(+0.26%) |
Dec 04, 2019 | 37.61 | 38.32 | 37.42 | 38.10 | 1,329,372 | +0.87(+2.33%) |
Dec 03, 2019 | 37.24 | 37.26 | 36.65 | 37.23 | 1,884,894 | -0.49(-1.29%) |