Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 29.73 | 30.96 | 27.99 | 30.92 | 25,611,850 | +0.88(+2.92%) |
Feb 27, 2020 | 31.33 | 31.71 | 29.43 | 30.04 | 24,887,318 | -2.28(-7.04%) |
Feb 26, 2020 | 34.26 | 34.42 | 32.29 | 32.32 | 24,016,112 | -1.86(-5.44%) |
Feb 25, 2020 | 37.35 | 37.42 | 34.00 | 34.18 | 23,337,210 | -3.11(-8.33%) |
Feb 24, 2020 | 38.25 | 38.30 | 37.29 | 37.29 | 13,233,158 | -2.49(-6.27%) |
Feb 21, 2020 | 40.19 | 40.21 | 39.50 | 39.78 | 9,445,429 | -0.80(-1.98%) |
Feb 20, 2020 | 40.33 | 41.18 | 40.10 | 40.58 | 8,181,878 | +0.43(+1.08%) |
Feb 19, 2020 | 39.54 | 40.35 | 39.22 | 40.15 | 7,978,496 | +0.90(+2.29%) |
Feb 18, 2020 | 39.29 | 39.38 | 38.71 | 39.25 | 10,078,686 | -0.04(-0.10%) |
Feb 14, 2020 | 39.73 | 39.90 | 39.00 | 39.29 | 6,777,636 | -0.30(-0.76%) |
Feb 13, 2020 | 39.75 | 40.03 | 39.22 | 39.59 | 8,895,787 | -0.54(-1.34%) |
Feb 12, 2020 | 40.05 | 40.24 | 39.46 | 40.13 | 8,695,493 | +1.25(+3.21%) |
Feb 11, 2020 | 39.81 | 40.01 | 38.75 | 38.88 | 12,845,412 | +0.63(+1.65%) |
Feb 10, 2020 | 39.19 | 39.25 | 37.95 | 38.25 | 8,375,932 | -1.31(-3.32%) |
Feb 07, 2020 | 39.39 | 39.67 | 39.16 | 39.56 | 5,325,739 | -0.22(-0.55%) |
Feb 06, 2020 | 39.96 | 40.09 | 39.26 | 39.78 | 6,565,405 | +0.00(+0.00%) |
Feb 05, 2020 | 38.98 | 40.03 | 38.92 | 39.78 | 9,113,644 | +1.53(+4.00%) |
Feb 04, 2020 | 38.67 | 39.14 | 38.15 | 38.25 | 8,319,271 | +0.43(+1.12%) |
Feb 03, 2020 | 37.50 | 38.18 | 37.25 | 37.83 | 9,240,869 | +0.31(+0.83%) |
Jan 31, 2020 | 37.87 | 38.12 | 37.30 | 37.52 | 16,978,078 | -0.82(-2.14%) |
Jan 30, 2020 | 37.72 | 38.41 | 37.23 | 38.34 | 10,064,096 | +0.11(+0.30%) |
Jan 29, 2020 | 39.02 | 39.22 | 38.21 | 38.22 | 7,044,787 | -0.69(-1.77%) |
Jan 28, 2020 | 39.32 | 39.35 | 38.84 | 38.91 | 7,629,020 | -0.03(-0.07%) |
Jan 27, 2020 | 38.74 | 39.11 | 38.43 | 38.94 | 9,847,959 | -0.94(-2.34%) |
Jan 24, 2020 | 40.11 | 40.32 | 39.52 | 39.88 | 9,314,565 | -0.28(-0.71%) |
Jan 23, 2020 | 40.25 | 40.37 | 39.87 | 40.16 | 11,419,628 | -0.73(-1.78%) |
Jan 22, 2020 | 41.56 | 41.60 | 40.50 | 40.89 | 13,714,000 | -0.97(-2.32%) |
Jan 21, 2020 | 42.85 | 42.93 | 41.85 | 41.86 | 11,447,978 | -1.43(-3.29%) |
Jan 17, 2020 | 44.15 | 44.40 | 43.12 | 43.29 | 15,224,324 | -0.79(-1.80%) |
Jan 16, 2020 | 44.58 | 44.94 | 44.03 | 44.08 | 10,327,043 | -0.60(-1.35%) |
Jan 15, 2020 | 44.53 | 44.87 | 44.20 | 44.68 | 7,502,154 | +0.07(+0.15%) |
Jan 14, 2020 | 44.25 | 44.80 | 44.12 | 44.62 | 12,900,029 | +0.63(+1.44%) |
Jan 13, 2020 | 43.69 | 44.02 | 42.99 | 43.98 | 8,953,088 | +0.63(+1.46%) |
Jan 10, 2020 | 42.74 | 43.64 | 42.47 | 43.35 | 11,162,972 | +0.50(+1.17%) |
Jan 09, 2020 | 42.36 | 42.88 | 41.34 | 42.85 | 15,495,122 | +0.37(+0.87%) |
Jan 08, 2020 | 43.01 | 43.24 | 41.81 | 42.48 | 12,971,217 | -0.27(-0.64%) |
Jan 07, 2020 | 42.58 | 42.77 | 41.73 | 42.76 | 12,797,033 | +0.21(+0.49%) |
Jan 06, 2020 | 41.54 | 42.93 | 41.26 | 42.55 | 17,638,632 | +1.36(+3.30%) |
Jan 03, 2020 | 41.38 | 41.79 | 40.77 | 41.19 | 15,987,276 | +0.97(+2.42%) |
Jan 02, 2020 | 39.32 | 40.32 | 39.27 | 40.22 | 13,834,355 | +1.29(+3.32%) |
Dec 31, 2019 | 38.24 | 38.93 | 38.08 | 38.92 | 10,984,569 | +0.48(+1.25%) |
Dec 30, 2019 | 38.02 | 38.84 | 37.93 | 38.44 | 11,103,463 | +0.51(+1.34%) |
Dec 27, 2019 | 38.11 | 38.24 | 37.90 | 37.93 | 7,469,227 | +0.01(+0.03%) |
Dec 26, 2019 | 37.83 | 38.33 | 37.77 | 37.92 | 6,405,588 | +0.25(+0.65%) |
Dec 24, 2019 | 37.57 | 38.13 | 37.52 | 37.68 | 4,972,320 | +0.17(+0.45%) |
Dec 23, 2019 | 36.84 | 37.52 | 36.83 | 37.51 | 10,607,879 | +0.66(+1.79%) |
Dec 20, 2019 | 36.71 | 37.05 | 36.40 | 36.84 | 18,291,486 | +0.29(+0.80%) |
Dec 19, 2019 | 36.38 | 36.80 | 36.33 | 36.55 | 7,908,228 | +0.03(+0.08%) |
Dec 18, 2019 | 36.20 | 36.86 | 36.18 | 36.52 | 9,965,398 | +0.33(+0.91%) |
Dec 17, 2019 | 36.19 | 36.61 | 36.02 | 36.19 | 14,376,937 | +0.00(+0.00%) |
Dec 16, 2019 | 35.88 | 36.57 | 35.87 | 36.19 | 10,135,037 | +0.58(+1.62%) |
Dec 13, 2019 | 36.34 | 36.66 | 35.57 | 35.62 | 10,469,793 | -0.51(-1.41%) |
Dec 12, 2019 | 35.55 | 36.39 | 35.50 | 36.13 | 10,034,338 | +0.67(+1.89%) |
Dec 11, 2019 | 35.46 | 35.86 | 35.45 | 35.46 | 8,323,100 | +0.02(+0.05%) |
Dec 10, 2019 | 35.43 | 35.94 | 35.18 | 35.44 | 13,359,226 | +0.17(+0.48%) |
Dec 09, 2019 | 35.92 | 35.97 | 35.25 | 35.27 | 18,203,696 | -0.83(-2.30%) |
Dec 06, 2019 | 35.27 | 36.12 | 35.26 | 36.10 | 11,258,735 | +0.95(+2.71%) |
Dec 05, 2019 | 35.79 | 35.90 | 34.96 | 35.15 | 9,958,147 | -0.43(-1.22%) |
Dec 04, 2019 | 35.48 | 35.89 | 35.32 | 35.58 | 11,387,702 | +0.40(+1.13%) |
Dec 03, 2019 | 35.52 | 35.57 | 34.74 | 35.18 | 12,548,655 | -0.61(-1.71%) |