Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 31.85 | 32.49 | 31.50 | 32.36 | 18,007,560 | -0.22(-0.69%) |
Feb 27, 2020 | 33.62 | 33.90 | 32.56 | 32.59 | 17,352,354 | -1.53(-4.50%) |
Feb 26, 2020 | 34.24 | 34.58 | 33.87 | 34.12 | 12,814,080 | +0.21(+0.63%) |
Feb 25, 2020 | 34.70 | 35.00 | 33.84 | 33.91 | 17,048,872 | -0.74(-2.15%) |
Feb 24, 2020 | 35.00 | 35.22 | 34.38 | 34.65 | 20,384,452 | -0.87(-2.46%) |
Feb 21, 2020 | 34.73 | 36.22 | 34.55 | 35.53 | 15,802,551 | +0.47(+1.35%) |
Feb 20, 2020 | 34.73 | 35.22 | 34.61 | 35.05 | 9,610,570 | +0.15(+0.43%) |
Feb 19, 2020 | 35.37 | 35.39 | 34.90 | 34.90 | 8,169,753 | -0.32(-0.90%) |
Feb 18, 2020 | 35.60 | 35.93 | 35.12 | 35.22 | 16,369,065 | -0.25(-0.71%) |
Feb 14, 2020 | 34.94 | 35.55 | 34.70 | 35.47 | 11,825,894 | +0.88(+2.55%) |
Feb 13, 2020 | 34.46 | 34.66 | 34.13 | 34.59 | 7,863,693 | +0.04(+0.11%) |
Feb 12, 2020 | 34.08 | 34.88 | 34.05 | 34.55 | 12,363,879 | +0.66(+1.95%) |
Feb 11, 2020 | 33.67 | 34.10 | 33.54 | 33.89 | 10,085,158 | +0.39(+1.17%) |
Feb 10, 2020 | 33.65 | 33.70 | 33.01 | 33.50 | 12,510,113 | -0.17(-0.50%) |
Feb 07, 2020 | 33.32 | 34.29 | 33.30 | 33.67 | 20,418,850 | -1.67(-4.74%) |
Feb 06, 2020 | 35.09 | 36.31 | 34.90 | 35.34 | 26,848,484 | +0.81(+2.34%) |
Feb 05, 2020 | 34.28 | 34.83 | 34.05 | 34.53 | 27,843,950 | -0.26(-0.75%) |
Feb 04, 2020 | 32.64 | 36.50 | 31.93 | 34.79 | 49,773,664 | +2.81(+8.78%) |
Feb 03, 2020 | 31.39 | 32.11 | 31.35 | 31.98 | 16,063,136 | +0.77(+2.47%) |
Jan 31, 2020 | 32.42 | 32.58 | 31.18 | 31.21 | 19,935,652 | -1.39(-4.28%) |
Jan 30, 2020 | 31.96 | 32.68 | 31.85 | 32.61 | 13,354,043 | +0.45(+1.39%) |
Jan 29, 2020 | 32.61 | 33.04 | 31.95 | 32.16 | 23,076,448 | -1.52(-4.50%) |
Jan 28, 2020 | 33.12 | 33.90 | 33.01 | 33.68 | 16,273,699 | +0.68(+2.06%) |
Jan 27, 2020 | 32.36 | 33.24 | 32.32 | 33.00 | 11,321,056 | +0.11(+0.34%) |
Jan 24, 2020 | 33.29 | 33.29 | 32.64 | 32.89 | 9,938,688 | -0.23(-0.70%) |
Jan 23, 2020 | 33.31 | 33.46 | 33.05 | 33.12 | 8,580,420 | -0.26(-0.78%) |
Jan 22, 2020 | 33.31 | 33.55 | 33.13 | 33.38 | 8,626,736 | +0.16(+0.48%) |
Jan 21, 2020 | 33.11 | 33.35 | 32.99 | 33.22 | 7,446,063 | -0.09(-0.28%) |
Jan 17, 2020 | 32.85 | 33.39 | 32.81 | 33.31 | 12,991,097 | -0.09(-0.28%) |
Jan 16, 2020 | 32.91 | 33.47 | 32.80 | 33.41 | 7,476,780 | +0.55(+1.67%) |
Jan 15, 2020 | 32.95 | 33.22 | 32.59 | 32.86 | 11,790,779 | -0.02(-0.06%) |
Jan 14, 2020 | 32.24 | 32.90 | 32.10 | 32.88 | 7,770,839 | +0.58(+1.79%) |
Jan 13, 2020 | 32.41 | 32.45 | 32.14 | 32.30 | 8,588,370 | -0.15(-0.46%) |
Jan 10, 2020 | 32.75 | 32.77 | 32.36 | 32.45 | 6,090,302 | -0.27(-0.82%) |
Jan 09, 2020 | 32.68 | 32.97 | 32.52 | 32.72 | 11,598,596 | -0.39(-1.18%) |
Jan 08, 2020 | 33.21 | 33.56 | 33.08 | 33.11 | 6,529,265 | -0.02(-0.06%) |
Jan 07, 2020 | 33.17 | 33.20 | 32.88 | 33.13 | 7,383,862 | -0.15(-0.45%) |
Jan 06, 2020 | 33.28 | 33.31 | 32.98 | 33.28 | 6,307,188 | -0.17(-0.50%) |
Jan 03, 2020 | 33.41 | 33.57 | 33.28 | 33.44 | 4,258,685 | -0.32(-0.94%) |
Jan 02, 2020 | 33.86 | 33.95 | 33.61 | 33.76 | 5,353,836 | +0.18(+0.53%) |
Dec 31, 2019 | 33.31 | 33.59 | 33.05 | 33.58 | 7,997,077 | +0.30(+0.89%) |
Dec 30, 2019 | 33.64 | 33.68 | 33.21 | 33.29 | 7,027,372 | -0.26(-0.78%) |
Dec 27, 2019 | 33.84 | 33.86 | 33.48 | 33.55 | 7,103,686 | -0.17(-0.50%) |
Dec 26, 2019 | 33.81 | 33.97 | 33.66 | 33.71 | 4,388,930 | +0.04(+0.11%) |
Dec 24, 2019 | 33.68 | 33.75 | 33.57 | 33.68 | 2,289,333 | +0.00(+0.00%) |
Dec 23, 2019 | 33.69 | 33.94 | 33.64 | 33.68 | 5,803,911 | +0.02(+0.06%) |
Dec 20, 2019 | 33.50 | 33.80 | 33.41 | 33.66 | 18,731,850 | +0.14(+0.42%) |
Dec 19, 2019 | 33.04 | 33.59 | 33.04 | 33.52 | 8,236,103 | +0.38(+1.14%) |
Dec 18, 2019 | 33.33 | 33.41 | 32.86 | 33.14 | 13,041,342 | -0.25(-0.74%) |
Dec 17, 2019 | 32.96 | 33.44 | 32.80 | 33.39 | 14,029,992 | +0.46(+1.41%) |
Dec 16, 2019 | 33.08 | 33.26 | 32.91 | 32.92 | 7,785,429 | -0.07(-0.23%) |
Dec 13, 2019 | 32.89 | 33.27 | 32.79 | 33.00 | 7,474,955 | +0.16(+0.48%) |
Dec 12, 2019 | 32.42 | 32.98 | 32.42 | 32.84 | 6,236,557 | +0.36(+1.12%) |
Dec 11, 2019 | 32.27 | 32.54 | 32.25 | 32.48 | 7,978,753 | +0.19(+0.58%) |
Dec 10, 2019 | 32.24 | 32.55 | 32.24 | 32.29 | 6,763,859 | +0.14(+0.43%) |
Dec 09, 2019 | 32.41 | 32.48 | 32.14 | 32.15 | 8,340,429 | -0.27(-0.83%) |
Dec 06, 2019 | 32.67 | 32.76 | 32.39 | 32.42 | 7,040,249 | +0.07(+0.20%) |
Dec 05, 2019 | 32.50 | 32.64 | 32.34 | 32.36 | 8,730,027 | -0.17(-0.51%) |
Dec 04, 2019 | 32.38 | 32.77 | 32.38 | 32.52 | 8,083,272 | +0.20(+0.63%) |
Dec 03, 2019 | 32.18 | 32.47 | 32.05 | 32.32 | 7,868,386 | -0.14(-0.43%) |