Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 31.86 | 32.50 | 31.51 | 32.38 | 18,001,744 | -0.22(-0.69%) |
Feb 27, 2020 | 33.63 | 33.91 | 32.57 | 32.60 | 17,346,750 | -1.53(-4.50%) |
Feb 26, 2020 | 34.25 | 34.59 | 33.88 | 34.13 | 12,809,941 | +0.21(+0.63%) |
Feb 25, 2020 | 34.71 | 35.01 | 33.86 | 33.92 | 17,043,366 | -0.74(-2.15%) |
Feb 24, 2020 | 35.01 | 35.23 | 34.40 | 34.66 | 20,377,870 | -0.87(-2.46%) |
Feb 21, 2020 | 34.74 | 36.23 | 34.56 | 35.54 | 15,797,448 | +0.47(+1.35%) |
Feb 20, 2020 | 34.74 | 35.23 | 34.62 | 35.06 | 9,607,466 | +0.15(+0.43%) |
Feb 19, 2020 | 35.38 | 35.40 | 34.91 | 34.92 | 8,167,114 | -0.32(-0.90%) |
Feb 18, 2020 | 35.61 | 35.94 | 35.13 | 35.23 | 16,363,778 | -0.25(-0.71%) |
Feb 14, 2020 | 34.95 | 35.56 | 34.71 | 35.48 | 11,822,074 | +0.88(+2.55%) |
Feb 13, 2020 | 34.47 | 34.67 | 34.14 | 34.60 | 7,861,153 | +0.04(+0.11%) |
Feb 12, 2020 | 34.09 | 34.89 | 34.06 | 34.56 | 12,359,886 | +0.66(+1.95%) |
Feb 11, 2020 | 33.68 | 34.12 | 33.55 | 33.90 | 10,081,901 | +0.39(+1.17%) |
Feb 10, 2020 | 33.66 | 33.71 | 33.02 | 33.51 | 12,506,073 | -0.17(-0.50%) |
Feb 07, 2020 | 33.33 | 34.30 | 33.31 | 33.68 | 20,412,256 | -1.67(-4.74%) |
Feb 06, 2020 | 35.10 | 36.32 | 34.92 | 35.35 | 26,839,814 | +0.81(+2.34%) |
Feb 05, 2020 | 34.29 | 34.84 | 34.06 | 34.54 | 27,834,956 | -0.26(-0.75%) |
Feb 04, 2020 | 32.66 | 36.52 | 31.94 | 34.80 | 49,757,588 | +2.81(+8.78%) |
Feb 03, 2020 | 31.40 | 32.13 | 31.36 | 31.99 | 16,057,948 | +0.77(+2.47%) |
Jan 31, 2020 | 32.43 | 32.59 | 31.19 | 31.22 | 19,929,214 | -1.40(-4.28%) |
Jan 30, 2020 | 31.97 | 32.69 | 31.86 | 32.62 | 13,349,730 | +0.45(+1.39%) |
Jan 29, 2020 | 32.62 | 33.06 | 31.96 | 32.17 | 23,068,994 | -1.52(-4.50%) |
Jan 28, 2020 | 33.13 | 33.91 | 33.02 | 33.69 | 16,268,443 | +0.68(+2.06%) |
Jan 27, 2020 | 32.37 | 33.25 | 32.33 | 33.01 | 11,317,400 | +0.11(+0.34%) |
Jan 24, 2020 | 33.30 | 33.30 | 32.66 | 32.90 | 9,935,478 | -0.23(-0.70%) |
Jan 23, 2020 | 33.33 | 33.47 | 33.06 | 33.13 | 8,577,649 | -0.26(-0.78%) |
Jan 22, 2020 | 33.32 | 33.56 | 33.14 | 33.39 | 8,623,950 | +0.16(+0.48%) |
Jan 21, 2020 | 33.12 | 33.36 | 33.00 | 33.23 | 7,443,659 | -0.09(-0.28%) |
Jan 17, 2020 | 32.86 | 33.40 | 32.82 | 33.33 | 12,986,901 | -0.09(-0.28%) |
Jan 16, 2020 | 32.93 | 33.48 | 32.81 | 33.42 | 7,474,365 | +0.55(+1.67%) |
Jan 15, 2020 | 32.96 | 33.23 | 32.60 | 32.87 | 11,786,971 | -0.02(-0.06%) |
Jan 14, 2020 | 32.26 | 32.91 | 32.11 | 32.89 | 7,768,329 | +0.58(+1.79%) |
Jan 13, 2020 | 32.42 | 32.46 | 32.15 | 32.31 | 8,585,597 | -0.15(-0.46%) |
Jan 10, 2020 | 32.76 | 32.78 | 32.37 | 32.46 | 6,088,335 | -0.27(-0.82%) |
Jan 09, 2020 | 32.69 | 32.98 | 32.53 | 32.73 | 11,594,850 | -0.39(-1.18%) |
Jan 08, 2020 | 33.22 | 33.57 | 33.09 | 33.12 | 6,527,156 | -0.02(-0.06%) |
Jan 07, 2020 | 33.19 | 33.21 | 32.89 | 33.14 | 7,381,477 | -0.15(-0.45%) |
Jan 06, 2020 | 33.29 | 33.33 | 32.99 | 33.29 | 6,305,151 | -0.17(-0.50%) |
Jan 03, 2020 | 33.42 | 33.59 | 33.29 | 33.46 | 4,257,309 | -0.32(-0.94%) |
Jan 02, 2020 | 33.87 | 33.96 | 33.62 | 33.77 | 5,352,107 | +0.18(+0.53%) |
Dec 31, 2019 | 33.32 | 33.60 | 33.06 | 33.59 | 7,994,494 | +0.30(+0.89%) |
Dec 30, 2019 | 33.65 | 33.69 | 33.22 | 33.30 | 7,025,102 | -0.26(-0.78%) |
Dec 27, 2019 | 33.86 | 33.87 | 33.49 | 33.56 | 7,101,392 | -0.17(-0.50%) |
Dec 26, 2019 | 33.82 | 33.98 | 33.67 | 33.73 | 4,387,513 | +0.04(+0.11%) |
Dec 24, 2019 | 33.69 | 33.76 | 33.58 | 33.69 | 2,288,594 | +0.00(+0.00%) |
Dec 23, 2019 | 33.70 | 33.95 | 33.65 | 33.69 | 5,802,036 | +0.02(+0.06%) |
Dec 20, 2019 | 33.51 | 33.81 | 33.42 | 33.67 | 18,725,800 | +0.14(+0.42%) |
Dec 19, 2019 | 33.05 | 33.60 | 33.05 | 33.53 | 8,233,443 | +0.38(+1.14%) |
Dec 18, 2019 | 33.34 | 33.42 | 32.87 | 33.15 | 13,037,131 | -0.25(-0.74%) |
Dec 17, 2019 | 32.97 | 33.45 | 32.81 | 33.40 | 14,025,461 | +0.47(+1.41%) |
Dec 16, 2019 | 33.09 | 33.27 | 32.93 | 32.93 | 7,782,915 | -0.07(-0.23%) |
Dec 13, 2019 | 32.90 | 33.28 | 32.80 | 33.01 | 7,472,541 | +0.16(+0.48%) |
Dec 12, 2019 | 32.43 | 32.99 | 32.43 | 32.85 | 6,234,543 | +0.36(+1.12%) |
Dec 11, 2019 | 32.28 | 32.55 | 32.26 | 32.49 | 7,976,176 | +0.19(+0.58%) |
Dec 10, 2019 | 32.26 | 32.56 | 32.25 | 32.30 | 6,761,674 | +0.14(+0.43%) |
Dec 09, 2019 | 32.42 | 32.49 | 32.15 | 32.16 | 8,337,736 | -0.27(-0.83%) |
Dec 06, 2019 | 32.68 | 32.77 | 32.40 | 32.43 | 7,037,975 | +0.07(+0.20%) |
Dec 05, 2019 | 32.51 | 32.65 | 32.35 | 32.37 | 8,727,208 | -0.17(-0.51%) |
Dec 04, 2019 | 32.39 | 32.79 | 32.39 | 32.53 | 8,080,661 | +0.20(+0.63%) |
Dec 03, 2019 | 32.19 | 32.48 | 32.06 | 32.33 | 7,865,845 | -0.14(-0.43%) |