Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 27.78 | 28.58 | 27.22 | 28.49 | 34,011,388 | +0.05(+0.17%) |
Feb 27, 2020 | 29.53 | 29.97 | 28.44 | 28.44 | 19,663,960 | -1.28(-4.32%) |
Feb 26, 2020 | 29.92 | 30.42 | 29.72 | 29.72 | 20,253,384 | -0.26(-0.87%) |
Feb 25, 2020 | 30.85 | 31.23 | 29.86 | 29.99 | 17,674,624 | -0.92(-2.99%) |
Feb 24, 2020 | 31.96 | 32.24 | 30.75 | 30.91 | 26,780,736 | -1.48(-4.55%) |
Feb 21, 2020 | 32.03 | 32.62 | 31.98 | 32.39 | 13,274,703 | +0.23(+0.72%) |
Feb 20, 2020 | 31.82 | 32.22 | 31.71 | 32.15 | 7,427,462 | +0.30(+0.93%) |
Feb 19, 2020 | 31.93 | 32.10 | 31.71 | 31.86 | 8,344,274 | -0.06(-0.18%) |
Feb 18, 2020 | 31.83 | 32.13 | 31.77 | 31.91 | 17,052,036 | +0.04(+0.11%) |
Feb 14, 2020 | 32.27 | 32.30 | 31.69 | 31.88 | 12,789,802 | -0.34(-1.05%) |
Feb 13, 2020 | 32.05 | 32.40 | 31.74 | 32.22 | 8,659,823 | +0.18(+0.55%) |
Feb 12, 2020 | 32.16 | 32.22 | 31.66 | 32.04 | 14,923,815 | -0.12(-0.37%) |
Feb 11, 2020 | 32.52 | 32.60 | 32.08 | 32.16 | 13,905,743 | -0.44(-1.36%) |
Feb 10, 2020 | 32.57 | 32.94 | 32.42 | 32.60 | 8,886,273 | -0.01(-0.04%) |
Feb 07, 2020 | 32.93 | 32.94 | 32.27 | 32.62 | 10,115,476 | -0.31(-0.94%) |
Feb 06, 2020 | 32.82 | 33.14 | 32.76 | 32.93 | 12,416,503 | +0.27(+0.82%) |
Feb 05, 2020 | 32.83 | 33.27 | 32.57 | 32.66 | 19,150,494 | -0.17(-0.52%) |
Feb 04, 2020 | 33.25 | 33.33 | 32.82 | 32.83 | 14,347,583 | +0.18(+0.56%) |
Feb 03, 2020 | 33.54 | 33.66 | 32.60 | 32.65 | 14,450,073 | -0.90(-2.67%) |
Jan 31, 2020 | 34.05 | 34.44 | 33.34 | 33.54 | 16,712,230 | -0.33(-0.98%) |
Jan 30, 2020 | 34.63 | 34.69 | 32.70 | 33.87 | 25,099,792 | -1.49(-4.21%) |
Jan 29, 2020 | 35.55 | 35.83 | 35.34 | 35.36 | 8,952,668 | -0.04(-0.12%) |
Jan 28, 2020 | 35.07 | 35.49 | 34.90 | 35.41 | 13,525,765 | +0.28(+0.80%) |
Jan 27, 2020 | 35.09 | 35.34 | 35.01 | 35.12 | 10,505,811 | -0.34(-0.96%) |
Jan 24, 2020 | 35.63 | 35.71 | 35.30 | 35.46 | 14,240,396 | -0.22(-0.61%) |
Jan 23, 2020 | 35.86 | 36.02 | 35.56 | 35.68 | 8,072,965 | -0.33(-0.92%) |
Jan 22, 2020 | 36.02 | 36.32 | 36.00 | 36.01 | 10,341,008 | -0.04(-0.12%) |
Jan 21, 2020 | 35.93 | 36.21 | 35.65 | 36.05 | 14,441,695 | +0.05(+0.14%) |
Jan 17, 2020 | 36.10 | 36.25 | 35.87 | 36.01 | 16,250,568 | -0.05(-0.14%) |
Jan 16, 2020 | 36.22 | 36.32 | 35.98 | 36.05 | 10,143,127 | -0.11(-0.31%) |
Jan 15, 2020 | 35.89 | 36.54 | 35.83 | 36.17 | 9,562,357 | +0.27(+0.75%) |
Jan 14, 2020 | 35.77 | 35.93 | 35.68 | 35.90 | 11,982,061 | +0.08(+0.22%) |
Jan 13, 2020 | 35.39 | 36.08 | 35.29 | 35.82 | 11,019,249 | +0.38(+1.08%) |
Jan 10, 2020 | 35.95 | 36.04 | 35.43 | 35.44 | 8,572,493 | -0.25(-0.69%) |
Jan 09, 2020 | 35.50 | 35.76 | 35.33 | 35.69 | 9,139,056 | +0.35(+0.98%) |
Jan 08, 2020 | 35.14 | 35.48 | 34.99 | 35.34 | 8,484,104 | +0.36(+1.03%) |
Jan 07, 2020 | 34.98 | 35.24 | 34.81 | 34.98 | 9,168,476 | -0.18(-0.52%) |
Jan 06, 2020 | 35.02 | 35.33 | 34.88 | 35.17 | 9,256,607 | +0.14(+0.40%) |
Jan 03, 2020 | 34.70 | 35.25 | 34.69 | 35.02 | 11,124,530 | +0.27(+0.77%) |
Jan 02, 2020 | 35.42 | 35.53 | 34.62 | 34.76 | 12,352,420 | -0.47(-1.32%) |
Dec 31, 2019 | 35.14 | 35.27 | 35.01 | 35.22 | 8,476,136 | +0.01(+0.04%) |
Dec 30, 2019 | 35.51 | 35.62 | 35.11 | 35.21 | 9,481,160 | -0.36(-1.01%) |
Dec 27, 2019 | 35.50 | 35.65 | 35.37 | 35.57 | 10,911,978 | +0.00(+0.00%) |
Dec 26, 2019 | 35.50 | 35.85 | 35.48 | 35.57 | 10,416,476 | +0.08(+0.24%) |
Dec 24, 2019 | 35.82 | 35.85 | 35.47 | 35.48 | 5,220,978 | -0.30(-0.85%) |
Dec 23, 2019 | 35.58 | 35.84 | 35.49 | 35.79 | 11,590,085 | +0.29(+0.82%) |
Dec 20, 2019 | 35.72 | 35.91 | 35.44 | 35.49 | 31,196,554 | +0.24(+0.67%) |
Dec 19, 2019 | 35.72 | 35.79 | 35.19 | 35.26 | 14,226,547 | -0.40(-1.11%) |
Dec 18, 2019 | 35.34 | 35.68 | 35.25 | 35.65 | 11,664,804 | +0.37(+1.04%) |
Dec 17, 2019 | 35.09 | 35.47 | 35.02 | 35.29 | 13,895,817 | +0.16(+0.45%) |
Dec 16, 2019 | 35.21 | 35.38 | 34.95 | 35.13 | 15,544,822 | +0.31(+0.88%) |
Dec 13, 2019 | 34.64 | 34.97 | 34.64 | 34.82 | 8,793,000 | +0.16(+0.46%) |
Dec 12, 2019 | 34.88 | 35.21 | 34.65 | 34.66 | 9,266,945 | -0.26(-0.74%) |
Dec 11, 2019 | 34.71 | 35.06 | 34.71 | 34.92 | 9,240,695 | +0.17(+0.50%) |
Dec 10, 2019 | 34.77 | 34.99 | 34.55 | 34.75 | 8,748,737 | -0.33(-0.95%) |
Dec 09, 2019 | 34.97 | 35.34 | 34.92 | 35.08 | 7,687,633 | +0.08(+0.24%) |
Dec 06, 2019 | 34.98 | 35.24 | 34.90 | 35.00 | 7,410,712 | +0.17(+0.48%) |
Dec 05, 2019 | 34.73 | 34.94 | 34.48 | 34.83 | 10,485,597 | +0.04(+0.12%) |
Dec 04, 2019 | 34.63 | 34.94 | 34.55 | 34.79 | 11,907,156 | +0.01(+0.02%) |
Dec 03, 2019 | 35.03 | 35.22 | 34.51 | 34.78 | 13,702,551 | -0.35(-0.99%) |