Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 27.45 | 27.85 | 27.13 | 27.79 | 11,422,292 | -0.21(-0.74%) |
Feb 27, 2020 | 28.33 | 28.57 | 27.97 | 28.00 | 9,372,196 | -0.66(-2.31%) |
Feb 26, 2020 | 28.57 | 28.82 | 28.52 | 28.66 | 10,410,413 | +0.68(+2.44%) |
Feb 25, 2020 | 28.41 | 28.44 | 27.85 | 27.98 | 7,353,710 | -0.55(-1.92%) |
Feb 24, 2020 | 28.47 | 28.65 | 28.40 | 28.52 | 7,086,902 | -0.77(-2.63%) |
Feb 21, 2020 | 29.10 | 29.30 | 29.02 | 29.30 | 5,374,479 | +0.23(+0.80%) |
Feb 20, 2020 | 28.91 | 29.12 | 28.88 | 29.06 | 7,284,651 | -0.05(-0.17%) |
Feb 19, 2020 | 29.21 | 29.21 | 29.02 | 29.11 | 9,679,749 | +0.33(+1.14%) |
Feb 18, 2020 | 29.03 | 29.13 | 28.77 | 28.78 | 11,512,099 | -1.70(-5.59%) |
Feb 14, 2020 | 30.85 | 30.86 | 30.31 | 30.49 | 6,311,108 | -0.22(-0.71%) |
Feb 13, 2020 | 30.73 | 30.96 | 30.69 | 30.70 | 4,999,141 | -0.31(-1.01%) |
Feb 12, 2020 | 30.93 | 31.02 | 30.89 | 31.02 | 2,230,841 | +0.28(+0.92%) |
Feb 11, 2020 | 30.71 | 30.79 | 30.65 | 30.73 | 2,939,894 | +0.65(+2.16%) |
Feb 10, 2020 | 30.01 | 30.08 | 29.91 | 30.08 | 1,652,269 | +0.11(+0.38%) |
Feb 07, 2020 | 30.07 | 30.15 | 29.94 | 29.97 | 2,703,605 | +0.16(+0.54%) |
Feb 06, 2020 | 29.87 | 29.90 | 29.75 | 29.81 | 2,130,772 | +0.10(+0.32%) |
Feb 05, 2020 | 29.68 | 29.75 | 29.58 | 29.71 | 1,961,045 | +0.35(+1.20%) |
Feb 04, 2020 | 29.51 | 29.54 | 29.33 | 29.36 | 2,477,253 | +0.39(+1.33%) |
Feb 03, 2020 | 29.00 | 29.23 | 28.95 | 28.97 | 2,464,965 | -0.18(-0.63%) |
Jan 31, 2020 | 29.33 | 29.36 | 29.03 | 29.16 | 3,532,085 | -0.60(-2.03%) |
Jan 30, 2020 | 29.42 | 29.79 | 29.40 | 29.76 | 3,753,314 | +0.27(+0.93%) |
Jan 29, 2020 | 29.65 | 29.67 | 29.39 | 29.49 | 2,370,406 | -0.02(-0.08%) |
Jan 28, 2020 | 29.47 | 29.62 | 29.42 | 29.51 | 4,290,747 | +0.18(+0.60%) |
Jan 27, 2020 | 29.35 | 29.53 | 29.22 | 29.34 | 4,907,902 | -0.81(-2.69%) |
Jan 24, 2020 | 30.65 | 30.68 | 30.06 | 30.15 | 6,668,162 | -0.16(-0.53%) |
Jan 23, 2020 | 30.43 | 30.43 | 30.09 | 30.31 | 3,623,129 | -0.28(-0.92%) |
Jan 22, 2020 | 30.63 | 30.66 | 30.55 | 30.59 | 2,219,770 | +0.11(+0.37%) |
Jan 21, 2020 | 30.68 | 30.73 | 30.47 | 30.48 | 2,955,285 | -0.68(-2.17%) |
Jan 17, 2020 | 31.20 | 31.22 | 31.08 | 31.15 | 1,509,857 | +0.12(+0.39%) |
Jan 16, 2020 | 30.79 | 31.06 | 30.77 | 31.03 | 1,698,274 | +0.22(+0.70%) |
Jan 15, 2020 | 30.78 | 30.90 | 30.72 | 30.82 | 1,573,924 | -0.02(-0.08%) |
Jan 14, 2020 | 30.79 | 30.93 | 30.76 | 30.84 | 1,824,814 | -0.14(-0.44%) |
Jan 13, 2020 | 30.72 | 30.98 | 30.65 | 30.98 | 2,638,698 | +0.33(+1.08%) |
Jan 10, 2020 | 30.79 | 30.81 | 30.63 | 30.65 | 1,903,500 | -0.29(-0.94%) |
Jan 09, 2020 | 30.91 | 30.95 | 30.76 | 30.94 | 1,919,730 | +0.20(+0.65%) |
Jan 08, 2020 | 30.45 | 30.84 | 30.45 | 30.73 | 2,861,904 | -0.07(-0.23%) |
Jan 07, 2020 | 30.75 | 30.85 | 30.71 | 30.81 | 3,284,068 | -0.23(-0.75%) |
Jan 06, 2020 | 30.76 | 31.06 | 30.76 | 31.04 | 2,249,537 | -0.10(-0.34%) |
Jan 03, 2020 | 31.04 | 31.28 | 31.02 | 31.14 | 2,109,095 | -0.49(-1.55%) |
Jan 02, 2020 | 31.45 | 31.63 | 31.40 | 31.63 | 2,547,401 | +0.22(+0.72%) |
Dec 31, 2019 | 31.18 | 31.41 | 31.18 | 31.41 | 1,644,639 | +0.09(+0.28%) |
Dec 30, 2019 | 31.48 | 31.51 | 31.30 | 31.32 | 1,629,012 | -0.02(-0.05%) |
Dec 27, 2019 | 31.47 | 31.50 | 31.31 | 31.34 | 1,744,698 | +0.06(+0.21%) |
Dec 26, 2019 | 31.14 | 31.27 | 31.12 | 31.27 | 1,390,050 | +0.18(+0.59%) |
Dec 24, 2019 | 31.19 | 31.24 | 31.09 | 31.09 | 721,575 | -0.07(-0.23%) |
Dec 23, 2019 | 30.98 | 31.16 | 30.98 | 31.16 | 2,055,767 | -0.09(-0.28%) |
Dec 20, 2019 | 31.39 | 31.43 | 31.23 | 31.25 | 2,370,819 | +0.01(+0.03%) |
Dec 19, 2019 | 31.22 | 31.34 | 31.18 | 31.24 | 1,709,564 | -0.12(-0.38%) |
Dec 18, 2019 | 31.35 | 31.49 | 31.30 | 31.36 | 2,230,405 | +0.10(+0.31%) |
Dec 17, 2019 | 31.26 | 31.35 | 31.18 | 31.27 | 1,969,990 | -0.01(-0.03%) |
Dec 16, 2019 | 31.55 | 31.55 | 31.27 | 31.27 | 2,853,716 | +0.39(+1.27%) |
Dec 13, 2019 | 30.98 | 31.13 | 30.73 | 30.88 | 4,696,213 | +0.40(+1.32%) |
Dec 12, 2019 | 30.13 | 30.53 | 30.09 | 30.48 | 4,917,740 | +0.62(+2.07%) |
Dec 11, 2019 | 29.71 | 29.86 | 29.64 | 29.86 | 3,420,849 | +0.36(+1.23%) |
Dec 10, 2019 | 29.61 | 29.63 | 29.48 | 29.50 | 2,029,874 | -0.10(-0.33%) |
Dec 09, 2019 | 29.65 | 29.76 | 29.57 | 29.59 | 3,268,030 | -0.03(-0.11%) |
Dec 06, 2019 | 29.69 | 29.71 | 29.51 | 29.63 | 2,638,889 | +0.40(+1.37%) |
Dec 05, 2019 | 29.34 | 29.36 | 29.16 | 29.22 | 2,377,806 | -0.08(-0.27%) |
Dec 04, 2019 | 29.24 | 29.38 | 29.18 | 29.30 | 3,721,536 | +0.11(+0.39%) |
Dec 03, 2019 | 29.17 | 29.21 | 28.96 | 29.19 | 4,557,308 | -0.39(-1.30%) |