Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 28.28 | 29.00 | 27.62 | 28.43 | 3,221,839 | -0.65(-2.25%) |
Feb 27, 2020 | 29.04 | 30.12 | 28.24 | 29.08 | 1,939,303 | -0.55(-1.86%) |
Feb 26, 2020 | 30.84 | 30.88 | 29.38 | 29.64 | 2,503,963 | -0.93(-3.05%) |
Feb 25, 2020 | 32.11 | 32.11 | 30.34 | 30.57 | 1,803,149 | -1.28(-4.01%) |
Feb 24, 2020 | 31.97 | 32.03 | 31.46 | 31.85 | 1,888,416 | -0.99(-3.01%) |
Feb 21, 2020 | 33.22 | 33.37 | 32.61 | 32.84 | 1,569,284 | -0.63(-1.90%) |
Feb 20, 2020 | 33.13 | 33.61 | 32.59 | 33.47 | 2,057,183 | +0.94(+2.90%) |
Feb 19, 2020 | 32.48 | 32.60 | 32.30 | 32.53 | 987,787 | +0.27(+0.84%) |
Feb 18, 2020 | 32.06 | 32.46 | 31.83 | 32.26 | 1,245,740 | +0.20(+0.61%) |
Feb 14, 2020 | 32.30 | 32.30 | 31.73 | 32.06 | 1,353,659 | -0.19(-0.58%) |
Feb 13, 2020 | 32.06 | 32.29 | 31.72 | 32.25 | 1,072,733 | -0.12(-0.37%) |
Feb 12, 2020 | 32.36 | 32.64 | 32.03 | 32.37 | 1,189,038 | +0.48(+1.49%) |
Feb 11, 2020 | 31.81 | 32.16 | 31.60 | 31.89 | 1,154,389 | +0.23(+0.74%) |
Feb 10, 2020 | 31.52 | 31.67 | 31.00 | 31.66 | 1,024,742 | +0.06(+0.18%) |
Feb 07, 2020 | 31.96 | 32.02 | 31.52 | 31.60 | 1,294,501 | -0.59(-1.83%) |
Feb 06, 2020 | 33.13 | 33.22 | 32.19 | 32.19 | 1,648,349 | -0.78(-2.38%) |
Feb 05, 2020 | 32.41 | 33.00 | 32.40 | 32.98 | 2,120,129 | +0.98(+3.06%) |
Feb 04, 2020 | 32.47 | 32.62 | 31.97 | 32.00 | 1,643,307 | +0.18(+0.56%) |
Feb 03, 2020 | 31.44 | 31.85 | 31.27 | 31.82 | 1,763,787 | +0.65(+2.10%) |
Jan 31, 2020 | 31.45 | 31.62 | 30.84 | 31.17 | 1,661,986 | -0.54(-1.71%) |
Jan 30, 2020 | 31.19 | 31.73 | 30.98 | 31.71 | 2,037,420 | +0.15(+0.47%) |
Jan 29, 2020 | 31.82 | 32.43 | 31.15 | 31.56 | 2,812,011 | +0.03(+0.09%) |
Jan 28, 2020 | 30.43 | 32.15 | 30.28 | 31.53 | 8,377,979 | -0.98(-3.01%) |
Jan 27, 2020 | 32.32 | 32.76 | 32.06 | 32.51 | 3,179,640 | -0.36(-1.11%) |
Jan 24, 2020 | 32.87 | 33.13 | 32.33 | 32.87 | 2,137,712 | -0.02(-0.06%) |
Jan 23, 2020 | 32.58 | 32.99 | 32.21 | 32.89 | 1,855,166 | +0.07(+0.23%) |
Jan 22, 2020 | 32.95 | 32.99 | 32.57 | 32.82 | 1,502,202 | +0.00(+0.00%) |
Jan 21, 2020 | 33.16 | 33.32 | 32.68 | 32.82 | 1,196,556 | -0.51(-1.54%) |
Jan 17, 2020 | 33.47 | 33.75 | 33.02 | 33.33 | 1,261,386 | -0.04(-0.11%) |
Jan 16, 2020 | 33.26 | 33.68 | 33.24 | 33.37 | 929,794 | +0.23(+0.70%) |
Jan 15, 2020 | 33.44 | 33.79 | 32.98 | 33.13 | 1,105,775 | -0.12(-0.36%) |
Jan 14, 2020 | 32.85 | 33.68 | 32.84 | 33.26 | 1,965,565 | +0.25(+0.76%) |
Jan 13, 2020 | 32.55 | 33.11 | 32.34 | 33.00 | 1,326,558 | +0.49(+1.52%) |
Jan 10, 2020 | 33.83 | 33.96 | 32.41 | 32.51 | 2,946,092 | -1.33(-3.92%) |
Jan 09, 2020 | 34.03 | 34.30 | 33.36 | 33.83 | 1,868,021 | -0.25(-0.74%) |
Jan 08, 2020 | 33.59 | 34.29 | 33.51 | 34.09 | 1,920,297 | +0.48(+1.42%) |
Jan 07, 2020 | 34.27 | 34.33 | 33.49 | 33.61 | 1,786,608 | -0.49(-1.45%) |
Jan 06, 2020 | 33.88 | 34.22 | 33.47 | 34.10 | 2,398,463 | +0.25(+0.74%) |
Jan 03, 2020 | 34.12 | 34.38 | 33.69 | 33.85 | 1,348,407 | -0.76(-2.18%) |
Jan 02, 2020 | 35.00 | 35.14 | 34.13 | 34.61 | 1,971,134 | -0.09(-0.27%) |
Dec 31, 2019 | 34.97 | 35.22 | 34.64 | 34.70 | 1,091,308 | -0.34(-0.96%) |
Dec 30, 2019 | 35.22 | 35.34 | 34.87 | 35.04 | 1,117,340 | -0.20(-0.56%) |
Dec 27, 2019 | 35.50 | 35.52 | 35.17 | 35.23 | 723,716 | -0.07(-0.21%) |
Dec 26, 2019 | 35.46 | 35.47 | 35.04 | 35.31 | 792,792 | -0.05(-0.13%) |
Dec 24, 2019 | 35.32 | 35.41 | 35.13 | 35.36 | 590,397 | -0.03(-0.08%) |
Dec 23, 2019 | 35.02 | 35.51 | 34.83 | 35.38 | 1,209,248 | +0.46(+1.31%) |
Dec 20, 2019 | 34.91 | 35.41 | 34.76 | 34.93 | 3,967,097 | +0.07(+0.19%) |
Dec 19, 2019 | 35.21 | 35.22 | 34.70 | 34.86 | 1,703,516 | -0.42(-1.19%) |
Dec 18, 2019 | 34.81 | 35.36 | 34.69 | 35.28 | 1,456,565 | +0.35(+1.02%) |
Dec 17, 2019 | 34.30 | 35.08 | 34.16 | 34.93 | 1,596,981 | +0.49(+1.41%) |
Dec 16, 2019 | 34.97 | 35.16 | 34.29 | 34.44 | 2,092,890 | -0.41(-1.18%) |
Dec 13, 2019 | 35.41 | 36.00 | 34.44 | 34.85 | 1,540,884 | -0.49(-1.39%) |
Dec 12, 2019 | 34.79 | 35.69 | 34.55 | 35.34 | 1,679,674 | +0.63(+1.81%) |
Dec 11, 2019 | 34.52 | 34.74 | 34.40 | 34.71 | 991,007 | +0.35(+1.02%) |
Dec 10, 2019 | 33.96 | 34.49 | 33.69 | 34.36 | 1,809,447 | +0.43(+1.28%) |
Dec 09, 2019 | 34.18 | 34.34 | 33.85 | 33.93 | 1,286,688 | -0.18(-0.51%) |
Dec 06, 2019 | 33.37 | 34.12 | 33.37 | 34.10 | 1,607,442 | +0.95(+2.87%) |
Dec 05, 2019 | 33.45 | 33.70 | 32.94 | 33.15 | 2,144,601 | -0.08(-0.25%) |
Dec 04, 2019 | 33.54 | 33.84 | 33.11 | 33.23 | 2,169,076 | +0.06(+0.17%) |
Dec 03, 2019 | 32.99 | 33.23 | 32.39 | 33.18 | 1,620,069 | -0.36(-1.07%) |