Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 27.09 | 27.46 | 26.32 | 27.04 | 77,491,352 | -0.55(-1.99%) |
Feb 27, 2020 | 27.86 | 28.89 | 27.59 | 27.59 | 64,992,712 | -0.50(-1.79%) |
Feb 26, 2020 | 27.70 | 28.48 | 27.52 | 28.09 | 56,202,076 | +0.64(+2.33%) |
Feb 25, 2020 | 28.05 | 28.10 | 27.27 | 27.45 | 49,106,596 | -0.60(-2.13%) |
Feb 24, 2020 | 28.35 | 28.64 | 27.99 | 28.05 | 44,523,156 | -0.85(-2.94%) |
Feb 21, 2020 | 28.93 | 28.98 | 28.74 | 28.90 | 38,029,260 | -0.11(-0.36%) |
Feb 20, 2020 | 28.89 | 29.17 | 28.64 | 29.00 | 50,368,812 | -0.31(-1.05%) |
Feb 19, 2020 | 29.45 | 29.53 | 29.29 | 29.31 | 20,811,002 | -0.01(-0.03%) |
Feb 18, 2020 | 29.57 | 29.66 | 29.34 | 29.32 | 21,108,102 | -0.22(-0.74%) |
Feb 14, 2020 | 29.91 | 29.96 | 29.46 | 29.53 | 24,637,388 | -0.34(-1.14%) |
Feb 13, 2020 | 30.40 | 30.40 | 29.83 | 29.87 | 25,914,870 | -0.66(-2.15%) |
Feb 12, 2020 | 30.81 | 30.89 | 30.51 | 30.53 | 26,902,040 | -0.28(-0.92%) |
Feb 11, 2020 | 30.65 | 30.85 | 30.55 | 30.81 | 18,794,214 | +0.23(+0.74%) |
Feb 10, 2020 | 30.91 | 30.92 | 30.51 | 30.59 | 23,454,000 | -0.19(-0.63%) |
Feb 07, 2020 | 31.03 | 31.06 | 30.68 | 30.78 | 25,689,240 | -0.17(-0.55%) |
Feb 06, 2020 | 31.10 | 31.14 | 30.76 | 30.95 | 24,680,132 | +0.07(+0.24%) |
Feb 05, 2020 | 30.62 | 31.20 | 30.59 | 30.88 | 34,532,200 | +0.39(+1.27%) |
Feb 04, 2020 | 30.80 | 30.93 | 30.44 | 30.49 | 36,533,608 | +0.15(+0.48%) |
Feb 03, 2020 | 30.30 | 30.77 | 30.17 | 30.34 | 24,484,006 | +0.22(+0.72%) |
Jan 31, 2020 | 29.88 | 30.30 | 29.85 | 30.13 | 39,751,856 | +0.14(+0.46%) |
Jan 30, 2020 | 30.01 | 30.07 | 29.68 | 29.99 | 37,897,216 | -0.19(-0.64%) |
Jan 29, 2020 | 30.53 | 30.73 | 30.07 | 30.18 | 40,476,644 | -0.36(-1.18%) |
Jan 28, 2020 | 31.49 | 31.62 | 30.39 | 30.54 | 83,160,992 | -1.62(-5.03%) |
Jan 27, 2020 | 31.56 | 32.38 | 31.43 | 32.16 | 37,861,980 | +0.27(+0.85%) |
Jan 24, 2020 | 32.78 | 32.81 | 31.74 | 31.89 | 40,452,560 | -0.71(-2.19%) |
Jan 23, 2020 | 32.18 | 32.70 | 32.14 | 32.60 | 32,164,980 | +0.42(+1.29%) |
Jan 22, 2020 | 32.29 | 32.36 | 32.01 | 32.18 | 21,441,900 | -0.12(-0.37%) |
Jan 21, 2020 | 32.34 | 32.56 | 32.18 | 32.30 | 27,384,710 | -0.14(-0.42%) |
Jan 17, 2020 | 32.49 | 32.68 | 32.37 | 32.44 | 27,349,246 | -0.08(-0.25%) |
Jan 16, 2020 | 32.66 | 32.66 | 32.29 | 32.52 | 19,209,504 | -0.05(-0.15%) |
Jan 15, 2020 | 32.18 | 32.73 | 32.17 | 32.57 | 28,343,526 | +0.48(+1.50%) |
Jan 14, 2020 | 31.58 | 32.10 | 31.47 | 32.09 | 24,784,554 | +0.53(+1.67%) |
Jan 13, 2020 | 31.73 | 31.85 | 31.40 | 31.56 | 18,236,622 | -0.06(-0.20%) |
Jan 10, 2020 | 31.22 | 31.73 | 31.21 | 31.62 | 25,540,920 | +0.48(+1.54%) |
Jan 09, 2020 | 31.45 | 31.45 | 31.06 | 31.14 | 26,031,812 | -0.14(-0.44%) |
Jan 08, 2020 | 31.04 | 31.41 | 31.03 | 31.28 | 19,434,494 | +0.25(+0.80%) |
Jan 07, 2020 | 31.33 | 31.34 | 30.97 | 31.03 | 23,830,096 | -0.10(-0.33%) |
Jan 06, 2020 | 31.09 | 31.23 | 30.99 | 31.14 | 18,686,310 | -0.04(-0.13%) |
Jan 03, 2020 | 31.01 | 31.42 | 30.97 | 31.18 | 17,683,002 | -0.17(-0.54%) |
Jan 02, 2020 | 31.47 | 31.51 | 31.14 | 31.34 | 19,565,514 | -0.03(-0.10%) |
Dec 31, 2019 | 31.06 | 31.39 | 31.00 | 31.38 | 17,980,580 | +0.22(+0.69%) |
Dec 30, 2019 | 31.47 | 31.57 | 31.14 | 31.16 | 13,689,209 | -0.33(-1.04%) |
Dec 27, 2019 | 31.58 | 31.73 | 31.43 | 31.49 | 11,987,803 | -0.05(-0.15%) |
Dec 26, 2019 | 31.47 | 31.69 | 31.39 | 31.54 | 11,118,030 | +0.07(+0.23%) |
Dec 24, 2019 | 31.50 | 31.58 | 31.39 | 31.46 | 6,146,249 | -0.02(-0.08%) |
Dec 23, 2019 | 31.57 | 31.64 | 31.34 | 31.49 | 20,679,532 | +0.07(+0.23%) |
Dec 20, 2019 | 31.51 | 31.66 | 31.21 | 31.42 | 68,954,280 | +0.21(+0.67%) |
Dec 19, 2019 | 31.23 | 31.35 | 31.08 | 31.21 | 26,091,462 | +0.06(+0.21%) |
Dec 18, 2019 | 31.24 | 31.30 | 30.94 | 31.14 | 32,391,102 | -0.01(-0.03%) |
Dec 17, 2019 | 31.58 | 31.58 | 31.10 | 31.15 | 34,403,328 | -0.19(-0.61%) |
Dec 16, 2019 | 30.99 | 31.55 | 30.96 | 31.34 | 28,657,072 | +0.65(+2.11%) |
Dec 13, 2019 | 30.84 | 30.97 | 30.49 | 30.69 | 19,760,432 | -0.17(-0.54%) |
Dec 12, 2019 | 30.57 | 30.93 | 30.57 | 30.86 | 15,893,158 | +0.26(+0.84%) |
Dec 11, 2019 | 30.73 | 30.89 | 30.59 | 30.61 | 18,446,280 | -0.21(-0.68%) |
Dec 10, 2019 | 30.65 | 30.89 | 30.58 | 30.81 | 22,713,714 | +0.13(+0.42%) |
Dec 09, 2019 | 30.51 | 30.73 | 30.51 | 30.69 | 18,531,826 | +0.02(+0.08%) |
Dec 06, 2019 | 30.65 | 30.85 | 30.60 | 30.66 | 15,251,424 | +0.21(+0.68%) |
Dec 05, 2019 | 30.73 | 30.73 | 30.26 | 30.45 | 15,518,176 | -0.09(-0.29%) |
Dec 04, 2019 | 30.61 | 30.64 | 30.34 | 30.54 | 17,180,732 | +0.07(+0.24%) |
Dec 03, 2019 | 30.40 | 30.59 | 30.30 | 30.47 | 24,775,198 | -0.19(-0.63%) |