Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 26.69 | 27.05 | 25.92 | 26.63 | 78,668,136 | -0.54(-1.99%) |
Feb 27, 2020 | 27.44 | 28.46 | 27.17 | 27.17 | 65,979,688 | -0.49(-1.79%) |
Feb 26, 2020 | 27.28 | 28.06 | 27.11 | 27.67 | 57,055,556 | +0.63(+2.33%) |
Feb 25, 2020 | 27.63 | 27.68 | 26.86 | 27.04 | 49,852,324 | -0.59(-2.13%) |
Feb 24, 2020 | 27.92 | 28.21 | 27.57 | 27.63 | 45,199,280 | -0.84(-2.94%) |
Feb 21, 2020 | 28.50 | 28.54 | 28.31 | 28.46 | 38,606,768 | -0.10(-0.36%) |
Feb 20, 2020 | 28.46 | 28.73 | 28.22 | 28.57 | 51,133,708 | -0.30(-1.05%) |
Feb 19, 2020 | 29.01 | 29.09 | 28.85 | 28.87 | 21,127,036 | -0.01(-0.03%) |
Feb 18, 2020 | 29.12 | 29.22 | 28.90 | 28.88 | 21,428,648 | -0.22(-0.74%) |
Feb 14, 2020 | 29.46 | 29.52 | 29.02 | 29.09 | 25,011,528 | -0.33(-1.14%) |
Feb 13, 2020 | 29.95 | 29.95 | 29.39 | 29.43 | 26,308,412 | -0.65(-2.15%) |
Feb 12, 2020 | 30.35 | 30.43 | 30.06 | 30.07 | 27,310,572 | -0.28(-0.92%) |
Feb 11, 2020 | 30.19 | 30.38 | 30.09 | 30.35 | 19,079,622 | +0.22(+0.74%) |
Feb 10, 2020 | 30.45 | 30.46 | 30.06 | 30.13 | 23,810,170 | -0.19(-0.63%) |
Feb 07, 2020 | 30.57 | 30.60 | 30.22 | 30.32 | 26,079,356 | -0.17(-0.55%) |
Feb 06, 2020 | 30.63 | 30.68 | 30.30 | 30.49 | 25,054,922 | +0.07(+0.24%) |
Feb 05, 2020 | 30.16 | 30.73 | 30.14 | 30.42 | 35,056,604 | +0.38(+1.27%) |
Feb 04, 2020 | 30.34 | 30.47 | 29.99 | 30.03 | 37,088,404 | +0.14(+0.48%) |
Feb 03, 2020 | 29.85 | 30.31 | 29.72 | 29.89 | 24,855,818 | +0.22(+0.72%) |
Jan 31, 2020 | 29.44 | 29.84 | 29.40 | 29.67 | 40,355,524 | +0.14(+0.46%) |
Jan 30, 2020 | 29.56 | 29.62 | 29.24 | 29.54 | 38,472,720 | -0.19(-0.64%) |
Jan 29, 2020 | 30.07 | 30.27 | 29.62 | 29.73 | 41,091,320 | -0.35(-1.18%) |
Jan 28, 2020 | 31.02 | 31.15 | 29.94 | 30.09 | 84,423,864 | -1.59(-5.03%) |
Jan 27, 2020 | 31.09 | 31.89 | 30.96 | 31.68 | 38,436,952 | +0.27(+0.85%) |
Jan 24, 2020 | 32.29 | 32.32 | 31.26 | 31.41 | 41,066,868 | -0.70(-2.19%) |
Jan 23, 2020 | 31.70 | 32.21 | 31.66 | 32.11 | 32,653,434 | +0.41(+1.29%) |
Jan 22, 2020 | 31.81 | 31.88 | 31.53 | 31.70 | 21,767,516 | -0.12(-0.37%) |
Jan 21, 2020 | 31.85 | 32.07 | 31.70 | 31.82 | 27,800,572 | -0.13(-0.42%) |
Jan 17, 2020 | 32.00 | 32.19 | 31.88 | 31.95 | 27,764,570 | -0.08(-0.25%) |
Jan 16, 2020 | 32.18 | 32.18 | 31.81 | 32.03 | 19,501,218 | -0.05(-0.15%) |
Jan 15, 2020 | 31.70 | 32.24 | 31.69 | 32.08 | 28,773,948 | +0.47(+1.50%) |
Jan 14, 2020 | 31.10 | 31.62 | 31.00 | 31.61 | 25,160,930 | +0.52(+1.67%) |
Jan 13, 2020 | 31.25 | 31.37 | 30.93 | 31.09 | 18,513,562 | -0.06(-0.20%) |
Jan 10, 2020 | 30.75 | 31.26 | 30.74 | 31.15 | 25,928,782 | +0.47(+1.54%) |
Jan 09, 2020 | 30.98 | 30.98 | 30.60 | 30.68 | 26,427,128 | -0.13(-0.44%) |
Jan 08, 2020 | 30.57 | 30.94 | 30.57 | 30.81 | 19,729,624 | +0.24(+0.80%) |
Jan 07, 2020 | 30.86 | 30.87 | 30.51 | 30.57 | 24,191,978 | -0.10(-0.33%) |
Jan 06, 2020 | 30.62 | 30.76 | 30.53 | 30.67 | 18,970,078 | -0.04(-0.13%) |
Jan 03, 2020 | 30.54 | 30.95 | 30.50 | 30.71 | 17,951,534 | -0.17(-0.54%) |
Jan 02, 2020 | 31.00 | 31.04 | 30.67 | 30.87 | 19,862,634 | -0.03(-0.10%) |
Dec 31, 2019 | 30.60 | 30.92 | 30.54 | 30.91 | 18,253,632 | +0.21(+0.69%) |
Dec 30, 2019 | 31.00 | 31.10 | 30.68 | 30.69 | 13,897,092 | -0.32(-1.04%) |
Dec 27, 2019 | 31.10 | 31.25 | 30.96 | 31.02 | 12,169,849 | -0.05(-0.15%) |
Dec 26, 2019 | 31.00 | 31.21 | 30.92 | 31.06 | 11,286,867 | +0.07(+0.23%) |
Dec 24, 2019 | 31.02 | 31.11 | 30.92 | 30.99 | 6,239,586 | -0.02(-0.08%) |
Dec 23, 2019 | 31.10 | 31.17 | 30.87 | 31.02 | 20,993,570 | +0.07(+0.23%) |
Dec 20, 2019 | 31.04 | 31.19 | 30.74 | 30.95 | 70,001,416 | +0.20(+0.67%) |
Dec 19, 2019 | 30.76 | 30.88 | 30.61 | 30.74 | 26,487,684 | +0.06(+0.21%) |
Dec 18, 2019 | 30.77 | 30.83 | 30.48 | 30.68 | 32,882,990 | -0.01(-0.03%) |
Dec 17, 2019 | 31.11 | 31.11 | 30.64 | 30.68 | 34,925,776 | -0.19(-0.61%) |
Dec 16, 2019 | 30.53 | 31.08 | 30.50 | 30.87 | 29,092,256 | +0.64(+2.11%) |
Dec 13, 2019 | 30.38 | 30.51 | 30.03 | 30.24 | 20,060,512 | -0.17(-0.55%) |
Dec 12, 2019 | 30.11 | 30.46 | 30.11 | 30.40 | 16,134,510 | +0.25(+0.84%) |
Dec 11, 2019 | 30.27 | 30.42 | 30.13 | 30.15 | 18,726,404 | -0.21(-0.68%) |
Dec 10, 2019 | 30.19 | 30.43 | 30.12 | 30.35 | 23,058,642 | +0.13(+0.42%) |
Dec 09, 2019 | 30.05 | 30.27 | 30.05 | 30.23 | 18,813,248 | +0.02(+0.08%) |
Dec 06, 2019 | 30.20 | 30.39 | 30.14 | 30.20 | 15,483,031 | +0.21(+0.68%) |
Dec 05, 2019 | 30.27 | 30.27 | 29.81 | 30.00 | 15,753,833 | -0.09(-0.29%) |
Dec 04, 2019 | 30.16 | 30.18 | 29.89 | 30.09 | 17,441,638 | +0.07(+0.24%) |
Dec 03, 2019 | 29.94 | 30.13 | 29.85 | 30.01 | 25,151,432 | -0.19(-0.63%) |