Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 33.38 | 33.76 | 32.17 | 33.07 | 14,798,425 | -1.20(-3.51%) |
Feb 27, 2020 | 35.01 | 35.65 | 34.27 | 34.27 | 9,476,551 | -1.28(-3.59%) |
Feb 26, 2020 | 36.03 | 36.53 | 35.54 | 35.55 | 6,885,802 | -0.13(-0.35%) |
Feb 25, 2020 | 37.64 | 37.69 | 35.65 | 35.67 | 8,486,090 | -1.97(-5.24%) |
Feb 24, 2020 | 37.68 | 37.83 | 37.10 | 37.64 | 7,068,877 | -0.74(-1.93%) |
Feb 21, 2020 | 38.03 | 38.56 | 37.88 | 38.39 | 13,487,939 | +0.19(+0.50%) |
Feb 20, 2020 | 37.82 | 38.35 | 37.69 | 38.20 | 5,243,232 | +0.24(+0.64%) |
Feb 19, 2020 | 38.06 | 38.38 | 37.84 | 37.95 | 4,651,460 | -0.02(-0.05%) |
Feb 18, 2020 | 37.96 | 38.30 | 37.54 | 37.97 | 4,798,910 | +0.03(+0.07%) |
Feb 14, 2020 | 37.18 | 37.94 | 37.08 | 37.94 | 5,204,674 | +0.75(+2.02%) |
Feb 13, 2020 | 37.57 | 37.58 | 36.88 | 37.19 | 4,241,855 | -0.60(-1.58%) |
Feb 12, 2020 | 37.01 | 37.84 | 37.01 | 37.79 | 6,628,391 | +0.93(+2.53%) |
Feb 11, 2020 | 36.77 | 37.05 | 36.72 | 36.86 | 3,446,963 | +0.20(+0.54%) |
Feb 10, 2020 | 35.91 | 36.75 | 35.81 | 36.66 | 5,836,050 | +0.66(+1.83%) |
Feb 07, 2020 | 35.95 | 36.20 | 35.79 | 36.00 | 3,308,395 | -0.10(-0.28%) |
Feb 06, 2020 | 36.10 | 36.26 | 35.90 | 36.10 | 4,247,400 | +0.10(+0.28%) |
Feb 05, 2020 | 35.82 | 36.19 | 35.54 | 36.00 | 6,598,752 | +0.52(+1.45%) |
Feb 04, 2020 | 35.89 | 36.21 | 35.46 | 35.48 | 6,547,806 | -0.05(-0.13%) |
Feb 03, 2020 | 35.79 | 36.17 | 35.51 | 35.53 | 5,058,906 | -0.14(-0.41%) |
Jan 31, 2020 | 37.30 | 38.29 | 35.47 | 35.67 | 8,334,799 | -0.96(-2.62%) |
Jan 30, 2020 | 36.43 | 36.88 | 36.36 | 36.63 | 9,626,579 | +0.02(+0.05%) |
Jan 29, 2020 | 37.12 | 37.29 | 36.59 | 36.61 | 4,186,018 | -0.29(-0.78%) |
Jan 28, 2020 | 36.49 | 37.10 | 36.25 | 36.90 | 6,930,585 | +0.46(+1.27%) |
Jan 27, 2020 | 36.94 | 37.16 | 36.41 | 36.44 | 4,164,294 | -0.95(-2.54%) |
Jan 24, 2020 | 37.65 | 37.71 | 37.17 | 37.39 | 5,046,531 | -0.36(-0.96%) |
Jan 23, 2020 | 37.25 | 37.77 | 37.25 | 37.75 | 4,940,411 | +0.34(+0.92%) |
Jan 22, 2020 | 37.25 | 37.49 | 37.09 | 37.41 | 6,274,649 | +0.31(+0.83%) |
Jan 21, 2020 | 36.95 | 37.30 | 36.91 | 37.10 | 5,450,513 | +0.04(+0.10%) |
Jan 17, 2020 | 36.99 | 37.40 | 36.94 | 37.06 | 7,393,793 | -0.05(-0.12%) |
Jan 16, 2020 | 37.06 | 37.22 | 36.86 | 37.11 | 6,341,108 | +0.10(+0.27%) |
Jan 15, 2020 | 37.04 | 37.28 | 36.90 | 37.01 | 3,890,097 | -0.05(-0.12%) |
Jan 14, 2020 | 37.24 | 37.28 | 36.95 | 37.06 | 3,501,614 | -0.16(-0.44%) |
Jan 13, 2020 | 37.07 | 37.36 | 37.04 | 37.22 | 5,374,964 | +0.16(+0.44%) |
Jan 10, 2020 | 37.45 | 37.54 | 36.98 | 37.06 | 3,930,130 | -0.32(-0.85%) |
Jan 09, 2020 | 37.28 | 37.61 | 37.16 | 37.37 | 5,135,618 | +0.23(+0.61%) |
Jan 08, 2020 | 36.92 | 37.57 | 36.87 | 37.15 | 5,523,204 | +0.30(+0.81%) |
Jan 07, 2020 | 37.08 | 37.24 | 36.74 | 36.85 | 5,704,094 | -0.39(-1.04%) |
Jan 06, 2020 | 37.10 | 37.46 | 37.05 | 37.24 | 5,527,399 | +0.47(+1.28%) |
Jan 03, 2020 | 36.90 | 37.09 | 36.54 | 36.77 | 4,652,169 | -0.67(-1.79%) |
Jan 02, 2020 | 36.99 | 37.44 | 36.83 | 37.44 | 4,646,459 | +0.62(+1.69%) |
Dec 31, 2019 | 36.70 | 36.89 | 36.50 | 36.81 | 3,991,839 | +0.05(+0.15%) |
Dec 30, 2019 | 37.11 | 37.19 | 36.71 | 36.76 | 2,244,105 | -0.37(-1.00%) |
Dec 27, 2019 | 37.23 | 37.35 | 37.09 | 37.13 | 1,990,943 | -0.05(-0.12%) |
Dec 26, 2019 | 37.13 | 37.26 | 36.99 | 37.17 | 2,047,677 | -0.01(-0.02%) |
Dec 24, 2019 | 37.17 | 37.23 | 36.97 | 37.18 | 1,087,869 | -0.08(-0.22%) |
Dec 23, 2019 | 37.29 | 37.43 | 37.16 | 37.26 | 3,583,820 | -0.01(-0.02%) |
Dec 20, 2019 | 37.25 | 37.29 | 36.94 | 37.27 | 14,561,763 | +0.42(+1.13%) |
Dec 19, 2019 | 36.59 | 36.96 | 36.45 | 36.86 | 6,118,530 | +0.14(+0.39%) |
Dec 18, 2019 | 36.85 | 36.96 | 36.51 | 36.71 | 7,112,528 | -0.07(-0.20%) |
Dec 17, 2019 | 36.69 | 36.97 | 36.58 | 36.78 | 8,208,306 | +0.07(+0.20%) |
Dec 16, 2019 | 36.82 | 37.06 | 36.59 | 36.71 | 10,350,329 | +0.14(+0.40%) |
Dec 13, 2019 | 37.65 | 37.65 | 36.39 | 36.57 | 10,045,840 | -1.18(-3.14%) |
Dec 12, 2019 | 37.79 | 37.99 | 37.52 | 37.75 | 6,189,661 | -0.62(-1.62%) |
Dec 11, 2019 | 37.90 | 38.40 | 37.87 | 38.37 | 3,907,623 | +0.55(+1.45%) |
Dec 10, 2019 | 37.82 | 38.02 | 37.60 | 37.82 | 4,238,536 | +0.08(+0.21%) |
Dec 09, 2019 | 37.78 | 37.94 | 37.68 | 37.74 | 4,083,609 | -0.08(-0.21%) |
Dec 06, 2019 | 37.85 | 38.04 | 37.69 | 37.82 | 4,411,736 | +0.31(+0.81%) |
Dec 05, 2019 | 37.99 | 38.08 | 37.47 | 37.52 | 4,965,019 | -0.34(-0.90%) |
Dec 04, 2019 | 37.64 | 38.22 | 37.59 | 37.86 | 4,367,255 | +0.31(+0.81%) |
Dec 03, 2019 | 37.60 | 37.80 | 37.39 | 37.55 | 4,885,143 | -0.43(-1.14%) |