Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 29.27 | 29.77 | 28.70 | 29.35 | 12,371,000 | -1.03(-3.39%) |
Feb 27, 2020 | 30.83 | 31.39 | 30.24 | 30.38 | 9,344,111 | -1.47(-4.62%) |
Feb 26, 2020 | 31.84 | 32.60 | 31.65 | 31.85 | 7,286,447 | +0.14(+0.44%) |
Feb 25, 2020 | 33.20 | 33.30 | 31.38 | 31.71 | 10,229,864 | -1.36(-4.11%) |
Feb 24, 2020 | 32.40 | 33.23 | 32.24 | 33.07 | 4,707,519 | -0.40(-1.20%) |
Feb 21, 2020 | 33.47 | 33.65 | 33.21 | 33.47 | 3,321,500 | -0.23(-0.68%) |
Feb 20, 2020 | 34.10 | 34.10 | 32.88 | 33.70 | 3,790,560 | -0.37(-1.09%) |
Feb 19, 2020 | 33.30 | 34.27 | 33.27 | 34.07 | 4,111,618 | +0.89(+2.68%) |
Feb 18, 2020 | 33.32 | 33.32 | 32.91 | 33.18 | 2,240,838 | -0.18(-0.54%) |
Feb 14, 2020 | 32.85 | 33.38 | 32.75 | 33.36 | 3,672,100 | +0.41(+1.24%) |
Feb 13, 2020 | 32.71 | 33.45 | 32.50 | 32.95 | 3,670,945 | +0.14(+0.43%) |
Feb 12, 2020 | 32.04 | 32.96 | 32.04 | 32.81 | 3,625,637 | +0.79(+2.47%) |
Feb 11, 2020 | 31.83 | 32.60 | 31.75 | 32.02 | 2,585,143 | +0.37(+1.17%) |
Feb 10, 2020 | 31.30 | 31.68 | 31.11 | 31.65 | 4,259,471 | +0.35(+1.12%) |
Feb 07, 2020 | 31.35 | 31.36 | 30.96 | 31.30 | 1,834,600 | -0.10(-0.32%) |
Feb 06, 2020 | 31.32 | 31.53 | 30.79 | 31.40 | 2,597,318 | +0.14(+0.45%) |
Feb 05, 2020 | 30.68 | 31.34 | 30.63 | 31.26 | 2,677,273 | +0.78(+2.56%) |
Feb 04, 2020 | 30.38 | 30.56 | 30.26 | 30.48 | 2,448,717 | +0.42(+1.40%) |
Feb 03, 2020 | 30.14 | 30.37 | 29.97 | 30.06 | 2,574,701 | +0.11(+0.37%) |
Jan 31, 2020 | 30.30 | 30.39 | 29.86 | 29.95 | 2,877,300 | -0.50(-1.64%) |
Jan 30, 2020 | 30.82 | 31.00 | 30.04 | 30.45 | 5,943,340 | -0.70(-2.25%) |
Jan 29, 2020 | 31.38 | 31.52 | 30.65 | 31.15 | 3,738,963 | -0.32(-1.02%) |
Jan 28, 2020 | 31.03 | 31.57 | 31.00 | 31.47 | 5,426,205 | +0.80(+2.61%) |
Jan 27, 2020 | 28.57 | 30.99 | 28.49 | 30.67 | 10,020,158 | +1.56(+5.36%) |
Jan 24, 2020 | 29.69 | 29.81 | 28.76 | 29.11 | 5,304,400 | -0.42(-1.42%) |
Jan 23, 2020 | 28.72 | 29.60 | 28.59 | 29.53 | 3,978,596 | +0.69(+2.39%) |
Jan 22, 2020 | 28.37 | 29.07 | 28.16 | 28.84 | 7,358,430 | -0.56(-1.90%) |
Jan 21, 2020 | 29.07 | 29.58 | 29.04 | 29.40 | 8,564,698 | +0.08(+0.27%) |
Jan 17, 2020 | 30.11 | 30.13 | 29.22 | 29.32 | 4,337,700 | -0.68(-2.27%) |
Jan 16, 2020 | 28.95 | 30.01 | 28.95 | 30.00 | 4,699,689 | +0.81(+2.77%) |
Jan 15, 2020 | 29.40 | 29.66 | 29.00 | 29.19 | 2,462,158 | -0.39(-1.32%) |
Jan 14, 2020 | 29.34 | 29.73 | 29.27 | 29.58 | 3,707,849 | +0.13(+0.44%) |
Jan 13, 2020 | 29.01 | 29.50 | 28.76 | 29.45 | 3,031,860 | +0.60(+2.08%) |
Jan 10, 2020 | 29.73 | 29.73 | 28.75 | 28.85 | 3,985,600 | -0.92(-3.09%) |
Jan 09, 2020 | 30.51 | 30.65 | 29.59 | 29.77 | 4,467,561 | -0.95(-3.09%) |
Jan 08, 2020 | 31.27 | 31.30 | 30.70 | 30.72 | 2,767,279 | -0.69(-2.20%) |
Jan 07, 2020 | 31.28 | 31.51 | 30.95 | 31.41 | 1,939,702 | +0.20(+0.64%) |
Jan 06, 2020 | 31.35 | 31.54 | 31.00 | 31.21 | 2,412,729 | -0.28(-0.89%) |
Jan 03, 2020 | 31.10 | 31.53 | 30.92 | 31.49 | 1,985,800 | -0.05(-0.16%) |
Jan 02, 2020 | 30.91 | 31.54 | 30.82 | 31.54 | 3,036,980 | +0.77(+2.50%) |
Dec 31, 2019 | 30.85 | 30.93 | 30.62 | 30.77 | 1,491,600 | -0.10(-0.32%) |
Dec 30, 2019 | 31.12 | 31.23 | 30.76 | 30.87 | 1,461,758 | -0.27(-0.87%) |
Dec 27, 2019 | 31.23 | 31.34 | 31.03 | 31.14 | 3,957,300 | -0.06(-0.19%) |
Dec 26, 2019 | 31.37 | 31.42 | 31.02 | 31.20 | 4,328,600 | -0.11(-0.35%) |
Dec 24, 2019 | 31.57 | 31.58 | 31.28 | 31.31 | 559,500 | -0.22(-0.70%) |
Dec 23, 2019 | 31.32 | 31.66 | 31.31 | 31.53 | 3,428,155 | +0.14(+0.45%) |
Dec 20, 2019 | 31.23 | 31.39 | 31.01 | 31.39 | 6,458,900 | +0.39(+1.26%) |
Dec 19, 2019 | 30.80 | 31.07 | 30.64 | 31.00 | 4,818,115 | +0.23(+0.75%) |
Dec 18, 2019 | 31.33 | 31.35 | 30.76 | 30.77 | 4,315,599 | -0.71(-2.26%) |
Dec 17, 2019 | 31.75 | 31.81 | 31.19 | 31.48 | 2,684,345 | -0.32(-1.01%) |
Dec 16, 2019 | 31.59 | 31.99 | 31.59 | 31.80 | 3,954,132 | +0.15(+0.47%) |
Dec 13, 2019 | 31.53 | 31.79 | 31.40 | 31.65 | 2,157,800 | +0.03(+0.09%) |
Dec 12, 2019 | 31.26 | 31.75 | 31.15 | 31.62 | 2,924,099 | +0.39(+1.25%) |
Dec 11, 2019 | 31.19 | 31.31 | 31.06 | 31.23 | 1,629,306 | +0.22(+0.71%) |
Dec 10, 2019 | 30.95 | 31.15 | 30.91 | 31.01 | 2,595,526 | +0.22(+0.71%) |
Dec 09, 2019 | 30.81 | 31.05 | 30.67 | 30.79 | 1,650,865 | -0.23(-0.74%) |
Dec 06, 2019 | 30.76 | 31.05 | 30.62 | 31.02 | 2,245,400 | +0.54(+1.77%) |
Dec 05, 2019 | 30.49 | 30.55 | 30.27 | 30.48 | 1,722,147 | +0.16(+0.53%) |
Dec 04, 2019 | 30.86 | 30.92 | 30.30 | 30.32 | 2,593,748 | -0.38(-1.24%) |
Dec 03, 2019 | 30.26 | 30.81 | 30.01 | 30.70 | 3,129,757 | +0.14(+0.46%) |