Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 39.97 | 40.36 | 39.90 | 40.12 | 2,809,080 | +0.79(+2.00%) |
Feb 27, 2020 | 39.52 | 39.61 | 39.06 | 39.33 | 1,219,535 | +0.42(+1.07%) |
Feb 26, 2020 | 38.82 | 39.27 | 38.75 | 38.92 | 1,032,168 | -0.23(-0.58%) |
Feb 25, 2020 | 38.89 | 39.27 | 38.87 | 39.14 | 793,766 | +0.23(+0.58%) |
Feb 24, 2020 | 39.04 | 39.07 | 38.83 | 38.92 | 2,359,158 | +0.59(+1.53%) |
Feb 21, 2020 | 38.28 | 38.54 | 38.23 | 38.33 | 876,585 | +0.34(+0.90%) |
Feb 20, 2020 | 37.83 | 38.06 | 37.83 | 37.99 | 549,795 | +0.29(+0.77%) |
Feb 19, 2020 | 37.62 | 37.72 | 37.57 | 37.70 | 856,900 | +0.00(+0.00%) |
Feb 18, 2020 | 37.64 | 37.83 | 37.55 | 37.70 | 441,936 | +0.26(+0.70%) |
Feb 14, 2020 | 37.49 | 37.58 | 37.42 | 37.44 | 816,035 | +0.14(+0.36%) |
Feb 13, 2020 | 37.19 | 37.38 | 37.14 | 37.30 | 585,610 | +0.15(+0.41%) |
Feb 12, 2020 | 37.17 | 37.19 | 37.07 | 37.15 | 459,734 | -0.20(-0.53%) |
Feb 11, 2020 | 37.45 | 37.49 | 37.31 | 37.35 | 1,076,758 | -0.18(-0.48%) |
Feb 10, 2020 | 37.60 | 37.63 | 37.49 | 37.53 | 341,209 | +0.11(+0.29%) |
Feb 07, 2020 | 37.36 | 37.48 | 37.29 | 37.42 | 310,164 | +0.41(+1.10%) |
Feb 06, 2020 | 36.86 | 37.04 | 36.82 | 37.01 | 344,686 | +0.21(+0.56%) |
Feb 05, 2020 | 36.90 | 36.98 | 36.79 | 36.80 | 478,349 | -0.39(-1.04%) |
Feb 04, 2020 | 37.30 | 37.32 | 37.08 | 37.19 | 464,027 | -0.51(-1.34%) |
Feb 03, 2020 | 37.56 | 37.75 | 37.35 | 37.70 | 1,505,008 | -0.01(-0.04%) |
Jan 31, 2020 | 37.54 | 37.75 | 37.53 | 37.71 | 1,397,259 | +0.32(+0.84%) |
Jan 30, 2020 | 37.49 | 37.68 | 37.34 | 37.40 | 304,307 | +0.01(+0.02%) |
Jan 29, 2020 | 37.11 | 37.42 | 37.11 | 37.39 | 322,646 | +0.37(+1.00%) |
Jan 28, 2020 | 37.24 | 37.27 | 36.96 | 37.02 | 502,781 | -0.30(-0.80%) |
Jan 27, 2020 | 37.22 | 37.32 | 37.13 | 37.31 | 529,318 | +0.54(+1.47%) |
Jan 24, 2020 | 36.61 | 36.89 | 36.58 | 36.77 | 2,554,323 | +0.31(+0.84%) |
Jan 23, 2020 | 36.46 | 36.58 | 36.45 | 36.47 | 667,522 | +0.23(+0.62%) |
Jan 22, 2020 | 36.18 | 36.28 | 36.15 | 36.24 | 1,031,488 | +0.13(+0.35%) |
Jan 21, 2020 | 35.94 | 36.16 | 35.94 | 36.12 | 364,699 | +0.37(+1.03%) |
Jan 17, 2020 | 35.62 | 35.76 | 35.57 | 35.75 | 975,087 | -0.27(-0.75%) |
Jan 16, 2020 | 36.03 | 36.11 | 35.92 | 36.02 | 785,205 | -0.14(-0.37%) |
Jan 15, 2020 | 36.10 | 36.17 | 35.98 | 36.15 | 950,434 | +0.25(+0.70%) |
Jan 14, 2020 | 35.79 | 35.91 | 35.77 | 35.90 | 417,579 | +0.17(+0.48%) |
Jan 13, 2020 | 35.70 | 35.76 | 35.57 | 35.73 | 730,778 | -0.10(-0.28%) |
Jan 10, 2020 | 35.65 | 35.85 | 35.63 | 35.83 | 934,167 | +0.31(+0.86%) |
Jan 09, 2020 | 35.25 | 35.58 | 35.20 | 35.52 | 476,645 | +0.11(+0.31%) |
Jan 08, 2020 | 35.73 | 35.81 | 35.30 | 35.41 | 703,622 | -0.24(-0.68%) |
Jan 07, 2020 | 35.79 | 35.85 | 35.64 | 35.66 | 384,925 | -0.15(-0.43%) |
Jan 06, 2020 | 36.13 | 36.15 | 35.77 | 35.81 | 1,152,495 | -0.20(-0.55%) |
Jan 03, 2020 | 35.77 | 36.02 | 35.70 | 36.01 | 1,037,631 | +0.52(+1.47%) |
Jan 02, 2020 | 35.43 | 35.60 | 35.39 | 35.48 | 1,691,775 | +0.43(+1.24%) |
Dec 31, 2019 | 35.27 | 35.33 | 35.00 | 35.05 | 2,994,460 | -0.40(-1.12%) |
Dec 30, 2019 | 35.20 | 35.45 | 35.13 | 35.45 | 581,017 | -0.10(-0.28%) |
Dec 27, 2019 | 35.58 | 35.63 | 35.55 | 35.55 | 172,550 | +0.03(+0.08%) |
Dec 26, 2019 | 35.46 | 35.53 | 35.35 | 35.52 | 268,666 | +0.09(+0.25%) |
Dec 24, 2019 | 35.20 | 35.47 | 35.19 | 35.43 | 181,865 | +0.12(+0.33%) |
Dec 23, 2019 | 35.43 | 35.46 | 35.22 | 35.31 | 465,664 | -0.07(-0.20%) |
Dec 20, 2019 | 35.25 | 35.39 | 35.20 | 35.39 | 603,593 | +0.05(+0.14%) |
Dec 19, 2019 | 35.23 | 35.44 | 35.16 | 35.34 | 872,491 | +0.05(+0.15%) |
Dec 18, 2019 | 35.50 | 35.53 | 35.23 | 35.28 | 439,641 | -0.28(-0.78%) |
Dec 17, 2019 | 35.70 | 35.74 | 35.47 | 35.56 | 291,551 | -0.05(-0.15%) |
Dec 16, 2019 | 35.76 | 35.78 | 35.53 | 35.62 | 295,128 | -0.32(-0.90%) |
Dec 13, 2019 | 35.68 | 36.04 | 35.48 | 35.94 | 660,070 | +0.42(+1.19%) |
Dec 12, 2019 | 35.94 | 35.98 | 35.33 | 35.52 | 412,469 | -0.58(-1.60%) |
Dec 11, 2019 | 35.98 | 36.21 | 35.98 | 36.09 | 321,297 | +0.25(+0.70%) |
Dec 10, 2019 | 35.96 | 35.99 | 35.78 | 35.84 | 296,750 | +0.02(+0.05%) |
Dec 09, 2019 | 35.91 | 35.94 | 35.81 | 35.82 | 180,962 | +0.07(+0.20%) |
Dec 06, 2019 | 35.68 | 35.94 | 35.62 | 35.75 | 1,091,266 | -0.22(-0.60%) |
Dec 05, 2019 | 35.85 | 36.02 | 35.81 | 35.97 | 558,239 | -0.13(-0.37%) |
Dec 04, 2019 | 36.26 | 36.32 | 35.97 | 36.10 | 443,986 | -0.35(-0.96%) |
Dec 03, 2019 | 36.16 | 36.62 | 36.16 | 36.45 | 695,860 | +0.69(+1.94%) |