Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 37.72 | 38.23 | 37.05 | 37.87 | 3,301,952 | -0.77(-1.98%) |
Feb 27, 2020 | 38.91 | 38.97 | 38.10 | 38.63 | 3,268,121 | -0.73(-1.86%) |
Feb 26, 2020 | 39.52 | 39.93 | 39.28 | 39.36 | 1,529,875 | +0.01(+0.02%) |
Feb 25, 2020 | 40.09 | 40.09 | 39.20 | 39.36 | 1,869,208 | -0.42(-1.05%) |
Feb 24, 2020 | 39.87 | 40.09 | 39.70 | 39.78 | 1,485,816 | -0.85(-2.08%) |
Feb 21, 2020 | 40.59 | 40.75 | 40.52 | 40.62 | 928,484 | -0.07(-0.18%) |
Feb 20, 2020 | 40.77 | 40.93 | 40.64 | 40.69 | 906,697 | -0.10(-0.25%) |
Feb 19, 2020 | 40.85 | 40.93 | 40.77 | 40.80 | 676,807 | +0.07(+0.16%) |
Feb 18, 2020 | 40.64 | 40.79 | 40.59 | 40.73 | 771,843 | -0.07(-0.16%) |
Feb 14, 2020 | 40.72 | 40.88 | 40.69 | 40.80 | 796,179 | +0.09(+0.23%) |
Feb 13, 2020 | 40.61 | 40.77 | 40.59 | 40.70 | 738,999 | -0.02(-0.05%) |
Feb 12, 2020 | 40.54 | 40.75 | 40.50 | 40.72 | 701,843 | +0.27(+0.66%) |
Feb 11, 2020 | 40.51 | 40.59 | 40.42 | 40.46 | 683,591 | +0.06(+0.14%) |
Feb 10, 2020 | 40.36 | 40.48 | 40.33 | 40.40 | 995,279 | -0.04(-0.11%) |
Feb 07, 2020 | 40.09 | 40.47 | 40.07 | 40.44 | 1,547,012 | +0.18(+0.45%) |
Feb 06, 2020 | 39.96 | 40.33 | 39.94 | 40.26 | 1,746,433 | +0.37(+0.92%) |
Feb 05, 2020 | 39.94 | 39.98 | 39.72 | 39.89 | 865,895 | +0.15(+0.38%) |
Feb 04, 2020 | 39.78 | 39.82 | 39.65 | 39.74 | 787,798 | +0.43(+1.09%) |
Feb 03, 2020 | 39.59 | 39.70 | 39.30 | 39.31 | 679,618 | -0.20(-0.49%) |
Jan 31, 2020 | 39.57 | 39.61 | 39.33 | 39.51 | 1,262,771 | -0.35(-0.89%) |
Jan 30, 2020 | 39.78 | 39.96 | 39.55 | 39.86 | 1,073,203 | -0.12(-0.29%) |
Jan 29, 2020 | 40.20 | 40.27 | 39.97 | 39.98 | 754,671 | -0.22(-0.56%) |
Jan 28, 2020 | 40.27 | 40.27 | 40.05 | 40.20 | 784,137 | +0.04(+0.09%) |
Jan 27, 2020 | 39.78 | 40.20 | 39.78 | 40.17 | 1,122,029 | -0.19(-0.47%) |
Jan 24, 2020 | 40.47 | 40.57 | 40.19 | 40.35 | 881,755 | -0.10(-0.25%) |
Jan 23, 2020 | 40.27 | 40.48 | 40.14 | 40.46 | 794,552 | +0.08(+0.20%) |
Jan 22, 2020 | 40.26 | 40.42 | 40.13 | 40.38 | 992,593 | +0.21(+0.52%) |
Jan 21, 2020 | 40.16 | 40.30 | 40.12 | 40.17 | 698,228 | +0.04(+0.11%) |
Jan 17, 2020 | 40.25 | 40.30 | 40.04 | 40.12 | 777,239 | -0.12(-0.29%) |
Jan 16, 2020 | 40.14 | 40.25 | 40.04 | 40.24 | 817,258 | +0.19(+0.47%) |
Jan 15, 2020 | 39.91 | 40.07 | 39.78 | 40.05 | 869,441 | +0.14(+0.36%) |
Jan 14, 2020 | 39.99 | 40.12 | 39.86 | 39.91 | 948,112 | -0.12(-0.31%) |
Jan 13, 2020 | 39.95 | 40.03 | 39.80 | 40.03 | 1,087,236 | +0.14(+0.34%) |
Jan 10, 2020 | 40.02 | 40.02 | 39.75 | 39.89 | 1,082,908 | -0.13(-0.33%) |
Jan 09, 2020 | 40.25 | 40.30 | 39.91 | 40.02 | 1,203,455 | -0.16(-0.40%) |
Jan 08, 2020 | 39.91 | 40.46 | 39.91 | 40.18 | 1,056,612 | +0.25(+0.63%) |
Jan 07, 2020 | 40.19 | 40.22 | 39.82 | 39.93 | 1,971,080 | -0.48(-1.18%) |
Jan 06, 2020 | 40.41 | 40.47 | 40.17 | 40.41 | 1,811,348 | +0.08(+0.20%) |
Jan 03, 2020 | 40.13 | 40.38 | 40.07 | 40.33 | 1,115,422 | -0.05(-0.12%) |
Jan 02, 2020 | 40.29 | 40.42 | 40.23 | 40.38 | 1,036,887 | +0.16(+0.41%) |
Dec 31, 2019 | 40.06 | 40.26 | 40.01 | 40.21 | 875,480 | +0.21(+0.53%) |
Dec 30, 2019 | 40.01 | 40.10 | 39.84 | 40.00 | 946,950 | +0.06(+0.16%) |
Dec 27, 2019 | 39.88 | 39.99 | 39.83 | 39.93 | 826,311 | +0.19(+0.47%) |
Dec 26, 2019 | 39.73 | 39.76 | 39.59 | 39.75 | 356,562 | +0.05(+0.13%) |
Dec 24, 2019 | 39.69 | 39.71 | 39.51 | 39.70 | 376,209 | +0.01(+0.02%) |
Dec 23, 2019 | 39.86 | 39.90 | 39.65 | 39.69 | 1,142,848 | -0.16(-0.39%) |
Dec 20, 2019 | 39.77 | 40.00 | 39.76 | 39.85 | 867,191 | +0.06(+0.16%) |
Dec 19, 2019 | 39.92 | 40.08 | 39.74 | 39.78 | 986,477 | -0.17(-0.43%) |
Dec 18, 2019 | 40.34 | 40.35 | 39.82 | 39.96 | 1,132,069 | -0.32(-0.80%) |
Dec 17, 2019 | 40.04 | 40.28 | 39.91 | 40.28 | 1,082,225 | +0.21(+0.53%) |
Dec 16, 2019 | 40.16 | 40.28 | 40.06 | 40.06 | 958,892 | +0.22(+0.55%) |
Dec 13, 2019 | 40.24 | 40.36 | 39.69 | 39.84 | 1,785,799 | -0.54(-1.34%) |
Dec 12, 2019 | 40.33 | 40.64 | 40.23 | 40.38 | 1,366,433 | +0.11(+0.28%) |
Dec 11, 2019 | 40.23 | 40.30 | 40.13 | 40.27 | 692,570 | +0.14(+0.35%) |
Dec 10, 2019 | 40.33 | 40.33 | 39.91 | 40.13 | 939,077 | -0.21(-0.53%) |
Dec 09, 2019 | 40.32 | 40.40 | 40.16 | 40.34 | 835,907 | -0.03(-0.07%) |
Dec 06, 2019 | 40.45 | 40.59 | 40.30 | 40.37 | 930,548 | -0.08(-0.19%) |
Dec 05, 2019 | 40.18 | 40.46 | 40.01 | 40.45 | 2,066,546 | +0.42(+1.05%) |
Dec 04, 2019 | 39.73 | 40.03 | 39.59 | 40.03 | 1,062,285 | +0.45(+1.13%) |
Dec 03, 2019 | 39.68 | 39.71 | 39.38 | 39.58 | 1,329,865 | -0.38(-0.96%) |