Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 36.14 | 36.27 | 33.63 | 34.40 | 56,261,772 | -3.54(-9.33%) |
Feb 27, 2020 | 41.28 | 41.34 | 37.93 | 37.94 | 43,886,640 | -2.81(-6.89%) |
Feb 26, 2020 | 40.71 | 41.41 | 40.41 | 40.74 | 18,856,648 | +0.05(+0.12%) |
Feb 25, 2020 | 42.14 | 42.84 | 40.44 | 40.69 | 30,243,430 | -2.16(-5.03%) |
Feb 24, 2020 | 44.27 | 44.29 | 42.26 | 42.85 | 29,654,490 | -0.06(-0.13%) |
Feb 21, 2020 | 42.49 | 43.01 | 42.28 | 42.91 | 21,867,136 | +1.15(+2.77%) |
Feb 20, 2020 | 41.79 | 42.36 | 41.30 | 41.75 | 14,765,058 | -0.27(-0.64%) |
Feb 19, 2020 | 41.23 | 42.04 | 40.84 | 42.02 | 23,603,090 | +1.32(+3.23%) |
Feb 18, 2020 | 39.65 | 40.74 | 39.37 | 40.70 | 21,954,032 | +1.61(+4.12%) |
Feb 14, 2020 | 39.35 | 39.67 | 39.07 | 39.09 | 9,619,674 | -0.09(-0.22%) |
Feb 13, 2020 | 39.04 | 39.44 | 38.83 | 39.18 | 9,927,126 | +0.52(+1.36%) |
Feb 12, 2020 | 38.90 | 39.03 | 38.59 | 38.65 | 7,893,852 | -0.29(-0.73%) |
Feb 11, 2020 | 38.88 | 39.14 | 38.52 | 38.94 | 6,714,684 | -0.13(-0.34%) |
Feb 10, 2020 | 38.78 | 39.26 | 38.49 | 39.07 | 12,346,109 | +0.67(+1.74%) |
Feb 07, 2020 | 39.33 | 39.51 | 38.39 | 38.40 | 10,831,959 | -0.67(-1.71%) |
Feb 06, 2020 | 38.80 | 39.19 | 38.60 | 39.07 | 11,094,993 | +0.52(+1.36%) |
Feb 05, 2020 | 38.53 | 38.95 | 38.27 | 38.55 | 8,721,950 | -0.01(-0.02%) |
Feb 04, 2020 | 38.53 | 38.77 | 37.98 | 38.56 | 16,153,816 | -0.30(-0.76%) |
Feb 03, 2020 | 39.22 | 39.43 | 38.74 | 38.85 | 19,108,584 | -0.78(-1.97%) |
Jan 31, 2020 | 39.38 | 40.00 | 39.33 | 39.64 | 14,676,852 | +0.40(+1.02%) |
Jan 30, 2020 | 39.54 | 39.72 | 39.04 | 39.23 | 12,420,400 | -0.16(-0.41%) |
Jan 29, 2020 | 38.39 | 39.44 | 38.27 | 39.40 | 14,742,136 | +1.01(+2.63%) |
Jan 28, 2020 | 39.04 | 39.33 | 38.24 | 38.39 | 14,421,600 | -1.03(-2.61%) |
Jan 27, 2020 | 40.36 | 40.37 | 39.06 | 39.42 | 14,019,645 | -0.46(-1.15%) |
Jan 24, 2020 | 39.11 | 39.97 | 39.09 | 39.87 | 15,568,222 | +0.76(+1.95%) |
Jan 23, 2020 | 39.24 | 39.89 | 38.99 | 39.11 | 10,887,161 | -0.54(-1.37%) |
Jan 22, 2020 | 39.58 | 39.74 | 39.23 | 39.65 | 7,021,111 | +0.02(+0.05%) |
Jan 21, 2020 | 38.74 | 39.64 | 38.56 | 39.64 | 15,031,133 | +0.66(+1.69%) |
Jan 17, 2020 | 39.37 | 39.54 | 38.72 | 38.98 | 10,360,229 | -0.15(-0.39%) |
Jan 16, 2020 | 39.26 | 39.38 | 38.78 | 39.13 | 9,724,508 | -0.41(-1.04%) |
Jan 15, 2020 | 38.96 | 39.66 | 38.60 | 39.54 | 15,408,207 | +0.79(+2.04%) |
Jan 14, 2020 | 37.82 | 38.79 | 37.78 | 38.75 | 17,213,022 | +0.92(+2.42%) |
Jan 13, 2020 | 38.77 | 38.78 | 37.81 | 37.83 | 16,225,079 | -1.19(-3.06%) |
Jan 10, 2020 | 38.64 | 39.29 | 38.58 | 39.02 | 11,324,859 | +0.64(+1.67%) |
Jan 09, 2020 | 38.60 | 39.06 | 38.36 | 38.39 | 14,155,428 | -0.58(-1.49%) |
Jan 08, 2020 | 40.47 | 40.55 | 38.69 | 38.97 | 29,855,336 | -1.73(-4.24%) |
Jan 07, 2020 | 40.08 | 40.74 | 39.85 | 40.69 | 12,958,619 | +0.67(+1.67%) |
Jan 06, 2020 | 40.93 | 40.93 | 39.70 | 40.03 | 17,531,734 | +0.04(+0.10%) |
Jan 03, 2020 | 41.18 | 41.25 | 39.11 | 39.99 | 15,216,181 | -0.46(-1.13%) |
Jan 02, 2020 | 40.92 | 41.07 | 40.13 | 40.45 | 15,603,977 | +0.12(+0.31%) |
Dec 31, 2019 | 40.92 | 41.03 | 40.28 | 40.32 | 10,249,764 | -0.11(-0.26%) |
Dec 30, 2019 | 39.66 | 40.47 | 39.54 | 40.43 | 14,803,335 | +0.94(+2.39%) |
Dec 27, 2019 | 39.89 | 40.02 | 39.32 | 39.48 | 14,661,655 | -0.56(-1.41%) |
Dec 26, 2019 | 39.73 | 40.26 | 39.33 | 40.05 | 19,496,668 | +0.90(+2.29%) |
Dec 24, 2019 | 38.06 | 39.20 | 38.00 | 39.15 | 18,285,828 | +1.39(+3.69%) |
Dec 23, 2019 | 36.63 | 37.77 | 36.56 | 37.76 | 22,736,332 | +1.36(+3.73%) |
Dec 20, 2019 | 37.10 | 37.10 | 36.39 | 36.40 | 10,602,912 | -0.60(-1.62%) |
Dec 19, 2019 | 37.00 | 37.09 | 36.66 | 37.00 | 12,081,211 | +0.20(+0.54%) |
Dec 18, 2019 | 36.68 | 36.97 | 36.54 | 36.80 | 18,200,000 | +0.15(+0.41%) |
Dec 17, 2019 | 36.92 | 37.04 | 36.60 | 36.64 | 8,759,452 | -0.20(-0.54%) |
Dec 16, 2019 | 37.38 | 37.50 | 36.83 | 36.84 | 18,342,904 | -0.52(-1.40%) |
Dec 13, 2019 | 37.03 | 37.54 | 36.75 | 37.37 | 9,286,166 | +0.07(+0.18%) |
Dec 12, 2019 | 37.88 | 38.02 | 36.95 | 37.30 | 14,142,502 | -0.16(-0.43%) |
Dec 11, 2019 | 36.50 | 37.54 | 36.44 | 37.46 | 29,422,616 | +1.11(+3.06%) |
Dec 10, 2019 | 36.41 | 36.54 | 36.13 | 36.35 | 5,435,003 | +0.17(+0.47%) |
Dec 09, 2019 | 36.30 | 36.44 | 36.05 | 36.18 | 12,818,393 | +0.05(+0.13%) |
Dec 06, 2019 | 36.56 | 36.90 | 36.09 | 36.13 | 35,309,848 | -1.26(-3.38%) |
Dec 05, 2019 | 37.04 | 37.84 | 36.99 | 37.39 | 10,444,310 | +0.14(+0.38%) |
Dec 04, 2019 | 36.85 | 37.39 | 36.77 | 37.25 | 15,785,236 | -0.29(-0.78%) |
Dec 03, 2019 | 37.05 | 37.58 | 37.05 | 37.55 | 33,168,360 | +1.20(+3.29%) |