Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 28.96 | 30.33 | 28.62 | 29.91 | 3,960,330 | -0.19(-0.62%) |
Feb 27, 2020 | 30.16 | 31.20 | 29.11 | 30.10 | 2,885,226 | -1.44(-4.55%) |
Feb 26, 2020 | 32.43 | 32.74 | 31.46 | 31.54 | 1,816,380 | -0.64(-1.99%) |
Feb 25, 2020 | 34.15 | 34.28 | 31.85 | 32.18 | 2,151,764 | -1.80(-5.30%) |
Feb 24, 2020 | 34.51 | 34.90 | 33.92 | 33.98 | 1,880,940 | -2.43(-6.68%) |
Feb 21, 2020 | 36.32 | 36.51 | 35.38 | 36.41 | 1,553,968 | -0.46(-1.25%) |
Feb 20, 2020 | 37.11 | 37.60 | 36.58 | 36.87 | 1,129,151 | +0.01(+0.02%) |
Feb 19, 2020 | 36.86 | 36.97 | 36.24 | 36.86 | 1,474,874 | +0.32(+0.87%) |
Feb 18, 2020 | 36.26 | 36.74 | 35.80 | 36.55 | 1,503,941 | -0.19(-0.53%) |
Feb 14, 2020 | 36.94 | 37.04 | 36.23 | 36.74 | 2,345,688 | -0.07(-0.20%) |
Feb 13, 2020 | 36.63 | 37.07 | 36.14 | 36.81 | 2,290,511 | +0.17(+0.46%) |
Feb 12, 2020 | 36.55 | 36.88 | 36.03 | 36.64 | 1,751,384 | +0.90(+2.52%) |
Feb 11, 2020 | 35.95 | 36.00 | 35.45 | 35.74 | 1,453,959 | +0.41(+1.17%) |
Feb 10, 2020 | 34.30 | 35.48 | 33.95 | 35.33 | 1,791,991 | +0.75(+2.16%) |
Feb 07, 2020 | 33.67 | 34.75 | 33.21 | 34.58 | 2,672,119 | -0.36(-1.02%) |
Feb 06, 2020 | 35.06 | 35.32 | 34.28 | 34.94 | 2,729,294 | -0.04(-0.11%) |
Feb 05, 2020 | 33.85 | 35.42 | 33.85 | 34.98 | 2,187,253 | +1.74(+5.23%) |
Feb 04, 2020 | 33.87 | 34.93 | 33.03 | 33.24 | 3,300,807 | +0.73(+2.26%) |
Feb 03, 2020 | 32.20 | 32.64 | 31.95 | 32.51 | 4,257,512 | +0.16(+0.49%) |
Jan 31, 2020 | 32.23 | 32.66 | 31.34 | 32.35 | 22,313,702 | -0.02(-0.05%) |
Jan 30, 2020 | 31.15 | 32.40 | 31.11 | 32.36 | 2,743,452 | +0.77(+2.45%) |
Jan 29, 2020 | 32.78 | 32.99 | 31.56 | 31.59 | 2,209,334 | -0.83(-2.56%) |
Jan 28, 2020 | 32.59 | 32.98 | 32.24 | 32.42 | 2,591,783 | +0.18(+0.57%) |
Jan 27, 2020 | 32.89 | 33.07 | 32.13 | 32.24 | 2,574,214 | -1.45(-4.31%) |
Jan 24, 2020 | 33.81 | 33.98 | 33.46 | 33.69 | 1,965,408 | -0.36(-1.05%) |
Jan 23, 2020 | 33.59 | 34.23 | 33.19 | 34.05 | 2,575,884 | -0.22(-0.65%) |
Jan 22, 2020 | 34.89 | 34.97 | 34.17 | 34.27 | 2,227,174 | -0.81(-2.30%) |
Jan 21, 2020 | 35.68 | 35.91 | 35.04 | 35.08 | 2,428,832 | -0.93(-2.57%) |
Jan 17, 2020 | 36.22 | 36.53 | 35.96 | 36.00 | 1,505,112 | -0.10(-0.27%) |
Jan 16, 2020 | 37.07 | 37.32 | 36.00 | 36.10 | 2,087,149 | -0.65(-1.76%) |
Jan 15, 2020 | 36.62 | 37.14 | 36.37 | 36.74 | 1,550,826 | -0.36(-0.97%) |
Jan 14, 2020 | 36.68 | 37.26 | 36.53 | 37.10 | 2,262,942 | +0.21(+0.56%) |
Jan 13, 2020 | 36.90 | 37.17 | 36.45 | 36.90 | 1,725,510 | -0.22(-0.58%) |
Jan 10, 2020 | 36.69 | 37.20 | 36.03 | 37.11 | 1,661,177 | +0.33(+0.91%) |
Jan 09, 2020 | 36.25 | 37.02 | 35.68 | 36.78 | 2,245,171 | +0.41(+1.14%) |
Jan 08, 2020 | 36.85 | 37.09 | 35.73 | 36.36 | 2,437,781 | -0.77(-2.06%) |
Jan 07, 2020 | 37.40 | 37.40 | 36.32 | 37.13 | 1,392,460 | -0.49(-1.29%) |
Jan 06, 2020 | 36.86 | 37.76 | 36.69 | 37.61 | 2,551,049 | +1.04(+2.84%) |
Jan 03, 2020 | 36.90 | 37.25 | 35.96 | 36.58 | 1,621,315 | +0.46(+1.28%) |
Jan 02, 2020 | 36.58 | 36.60 | 35.39 | 36.11 | 2,322,068 | -0.13(-0.35%) |
Dec 31, 2019 | 35.89 | 36.31 | 35.29 | 36.24 | 2,502,295 | -0.09(-0.24%) |
Dec 30, 2019 | 35.72 | 36.83 | 35.72 | 36.33 | 2,138,810 | +0.89(+2.50%) |
Dec 27, 2019 | 36.23 | 36.23 | 35.37 | 35.44 | 1,341,401 | -0.59(-1.64%) |
Dec 26, 2019 | 35.95 | 36.29 | 35.76 | 36.03 | 1,084,301 | +0.26(+0.74%) |
Dec 24, 2019 | 36.18 | 36.82 | 35.64 | 35.77 | 800,378 | -0.47(-1.30%) |
Dec 23, 2019 | 35.15 | 36.31 | 35.15 | 36.24 | 1,567,138 | +0.98(+2.78%) |
Dec 20, 2019 | 34.86 | 35.28 | 34.45 | 35.26 | 3,228,716 | +0.65(+1.87%) |
Dec 19, 2019 | 34.39 | 34.93 | 34.38 | 34.61 | 1,810,401 | +0.11(+0.32%) |
Dec 18, 2019 | 34.01 | 34.70 | 33.97 | 34.50 | 1,767,952 | +0.26(+0.75%) |
Dec 17, 2019 | 33.95 | 34.51 | 33.95 | 34.25 | 1,903,439 | +0.41(+1.23%) |
Dec 16, 2019 | 33.96 | 34.47 | 33.82 | 33.83 | 1,461,881 | +0.26(+0.76%) |
Dec 13, 2019 | 33.89 | 34.27 | 33.43 | 33.58 | 1,580,575 | -0.41(-1.22%) |
Dec 12, 2019 | 33.26 | 34.29 | 33.07 | 33.99 | 2,128,330 | +0.81(+2.45%) |
Dec 11, 2019 | 32.55 | 33.34 | 32.41 | 33.18 | 1,744,009 | +0.65(+2.01%) |
Dec 10, 2019 | 32.40 | 32.88 | 32.13 | 32.52 | 1,826,969 | +0.03(+0.10%) |
Dec 09, 2019 | 32.15 | 32.88 | 32.08 | 32.49 | 1,464,241 | +0.04(+0.12%) |
Dec 06, 2019 | 30.71 | 32.61 | 30.71 | 32.45 | 1,967,539 | +1.63(+5.28%) |
Dec 05, 2019 | 31.59 | 31.84 | 30.73 | 30.82 | 1,550,214 | -0.54(-1.73%) |
Dec 04, 2019 | 31.10 | 32.00 | 30.98 | 31.37 | 2,121,730 | +0.74(+2.42%) |
Dec 03, 2019 | 31.09 | 31.43 | 30.39 | 30.63 | 2,522,428 | -1.12(-3.54%) |