Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 30.01 | 30.29 | 29.69 | 30.25 | 2,140,649 | -0.66(-2.13%) |
Feb 27, 2020 | 31.24 | 31.41 | 30.91 | 30.91 | 745,806 | -0.76(-2.40%) |
Feb 26, 2020 | 31.86 | 32.03 | 31.67 | 31.67 | 941,040 | -0.34(-1.06%) |
Feb 25, 2020 | 32.36 | 32.48 | 31.98 | 32.01 | 929,697 | -0.35(-1.07%) |
Feb 24, 2020 | 32.26 | 32.48 | 32.18 | 32.36 | 536,921 | -0.65(-1.97%) |
Feb 21, 2020 | 32.92 | 33.03 | 32.91 | 33.01 | 295,396 | -0.07(-0.20%) |
Feb 20, 2020 | 33.02 | 33.12 | 32.91 | 33.08 | 644,044 | -0.13(-0.38%) |
Feb 19, 2020 | 33.31 | 33.36 | 33.17 | 33.20 | 235,548 | -0.10(-0.30%) |
Feb 18, 2020 | 33.35 | 33.40 | 33.29 | 33.30 | 387,661 | -0.12(-0.35%) |
Feb 14, 2020 | 33.36 | 33.42 | 33.31 | 33.42 | 1,349,455 | +0.29(+0.87%) |
Feb 13, 2020 | 33.14 | 33.22 | 33.10 | 33.14 | 1,604,169 | +0.01(+0.03%) |
Feb 12, 2020 | 33.14 | 33.19 | 33.10 | 33.13 | 2,281,077 | +0.02(+0.05%) |
Feb 11, 2020 | 33.13 | 33.17 | 33.00 | 33.11 | 608,263 | +0.12(+0.36%) |
Feb 10, 2020 | 32.85 | 32.99 | 32.85 | 32.99 | 633,007 | +0.19(+0.57%) |
Feb 07, 2020 | 32.95 | 32.99 | 32.81 | 32.81 | 980,830 | -0.15(-0.46%) |
Feb 06, 2020 | 32.99 | 32.99 | 32.89 | 32.96 | 878,228 | -0.02(-0.05%) |
Feb 05, 2020 | 32.99 | 33.10 | 32.96 | 32.98 | 552,840 | +0.02(+0.05%) |
Feb 04, 2020 | 32.98 | 33.02 | 32.91 | 32.96 | 366,877 | +0.16(+0.49%) |
Feb 03, 2020 | 32.81 | 32.85 | 32.76 | 32.80 | 585,045 | -0.03(-0.10%) |
Jan 31, 2020 | 32.90 | 32.90 | 32.72 | 32.83 | 595,052 | -0.14(-0.41%) |
Jan 30, 2020 | 32.79 | 33.00 | 32.79 | 32.97 | 442,799 | -0.01(-0.03%) |
Jan 29, 2020 | 32.89 | 33.01 | 32.89 | 32.98 | 266,896 | +0.19(+0.57%) |
Jan 28, 2020 | 32.69 | 32.85 | 32.69 | 32.79 | 237,449 | +0.04(+0.13%) |
Jan 27, 2020 | 32.70 | 32.82 | 32.70 | 32.75 | 281,899 | -0.42(-1.27%) |
Jan 24, 2020 | 33.26 | 33.26 | 33.11 | 33.17 | 395,715 | +0.08(+0.23%) |
Jan 23, 2020 | 33.00 | 33.13 | 32.98 | 33.09 | 357,420 | +0.07(+0.20%) |
Jan 22, 2020 | 33.03 | 33.07 | 32.98 | 33.03 | 846,103 | +0.14(+0.41%) |
Jan 21, 2020 | 32.88 | 32.95 | 32.88 | 32.89 | 344,845 | -0.22(-0.66%) |
Jan 17, 2020 | 33.03 | 33.12 | 33.03 | 33.11 | 385,660 | +0.14(+0.41%) |
Jan 16, 2020 | 32.87 | 32.98 | 32.87 | 32.98 | 289,088 | +0.21(+0.64%) |
Jan 15, 2020 | 32.69 | 32.76 | 32.68 | 32.76 | 203,765 | +0.11(+0.34%) |
Jan 14, 2020 | 32.63 | 32.70 | 32.63 | 32.65 | 280,928 | -0.03(-0.08%) |
Jan 13, 2020 | 32.54 | 32.68 | 32.51 | 32.68 | 794,297 | +0.18(+0.55%) |
Jan 10, 2020 | 32.59 | 32.61 | 32.50 | 32.50 | 992,542 | +0.02(+0.05%) |
Jan 09, 2020 | 32.54 | 32.59 | 32.46 | 32.48 | 232,198 | -0.03(-0.08%) |
Jan 08, 2020 | 32.63 | 32.63 | 32.49 | 32.51 | 876,111 | -0.24(-0.72%) |
Jan 07, 2020 | 32.81 | 32.81 | 32.72 | 32.75 | 417,020 | -0.12(-0.36%) |
Jan 06, 2020 | 32.73 | 32.87 | 32.73 | 32.87 | 356,351 | +0.08(+0.23%) |
Jan 03, 2020 | 32.79 | 32.93 | 32.79 | 32.79 | 1,086,118 | -0.07(-0.21%) |
Jan 02, 2020 | 32.81 | 32.97 | 32.77 | 32.86 | 687,258 | +0.07(+0.21%) |
Dec 31, 2019 | 32.83 | 32.83 | 32.72 | 32.79 | 194,959 | +0.10(+0.31%) |
Dec 30, 2019 | 32.76 | 32.85 | 32.65 | 32.69 | 431,800 | -0.07(-0.21%) |
Dec 27, 2019 | 32.75 | 32.80 | 32.66 | 32.76 | 428,129 | +0.21(+0.65%) |
Dec 26, 2019 | 32.40 | 32.59 | 32.40 | 32.54 | 314,179 | +0.22(+0.68%) |
Dec 24, 2019 | 32.29 | 32.42 | 32.28 | 32.32 | 146,101 | +0.08(+0.26%) |
Dec 23, 2019 | 32.24 | 32.31 | 32.19 | 32.24 | 350,763 | -0.00(-0.02%) |
Dec 20, 2019 | 32.22 | 32.28 | 32.18 | 32.24 | 732,844 | +0.03(+0.10%) |
Dec 19, 2019 | 32.03 | 32.23 | 32.03 | 32.21 | 245,292 | +0.27(+0.84%) |
Dec 18, 2019 | 31.92 | 31.98 | 31.92 | 31.94 | 402,632 | -0.03(-0.10%) |
Dec 17, 2019 | 32.05 | 32.15 | 31.95 | 31.98 | 209,816 | -0.21(-0.67%) |
Dec 16, 2019 | 32.21 | 32.24 | 32.17 | 32.19 | 294,788 | +0.20(+0.62%) |
Dec 13, 2019 | 32.12 | 32.13 | 31.95 | 31.99 | 283,510 | -0.10(-0.30%) |
Dec 12, 2019 | 32.04 | 32.17 | 31.96 | 32.09 | 486,761 | -0.15(-0.47%) |
Dec 11, 2019 | 32.09 | 32.26 | 32.09 | 32.24 | 169,816 | -0.06(-0.20%) |
Dec 10, 2019 | 32.34 | 32.34 | 32.26 | 32.30 | 1,268,752 | -0.06(-0.17%) |
Dec 09, 2019 | 32.29 | 32.40 | 32.29 | 32.36 | 145,549 | -0.03(-0.10%) |
Dec 06, 2019 | 32.37 | 32.47 | 32.37 | 32.39 | 1,228,043 | +0.21(+0.67%) |
Dec 05, 2019 | 32.09 | 32.29 | 32.09 | 32.17 | 365,032 | +0.03(+0.10%) |
Dec 04, 2019 | 32.03 | 32.17 | 32.03 | 32.14 | 225,139 | +0.07(+0.22%) |
Dec 03, 2019 | 31.82 | 32.07 | 31.82 | 32.07 | 289,546 | -0.06(-0.20%) |