Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 28.45 | 28.91 | 27.05 | 28.56 | 6,380,383 | -0.54(-1.85%) |
Feb 27, 2020 | 31.44 | 31.46 | 29.10 | 29.10 | 5,200,247 | -2.55(-8.05%) |
Feb 26, 2020 | 32.15 | 32.38 | 31.64 | 31.64 | 1,612,871 | -0.56(-1.73%) |
Feb 25, 2020 | 33.23 | 33.23 | 32.12 | 32.20 | 2,264,794 | -0.96(-2.88%) |
Feb 24, 2020 | 32.97 | 33.65 | 32.90 | 33.16 | 1,879,704 | -0.11(-0.34%) |
Feb 21, 2020 | 32.70 | 33.28 | 32.66 | 33.27 | 2,322,974 | +0.56(+1.73%) |
Feb 20, 2020 | 32.50 | 32.83 | 32.17 | 32.70 | 2,155,524 | +0.30(+0.94%) |
Feb 19, 2020 | 32.72 | 32.74 | 32.01 | 32.40 | 3,213,094 | -0.49(-1.48%) |
Feb 18, 2020 | 33.63 | 33.63 | 32.62 | 32.89 | 4,633,742 | -0.83(-2.47%) |
Feb 14, 2020 | 34.26 | 34.33 | 33.34 | 33.72 | 3,306,979 | -0.43(-1.27%) |
Feb 13, 2020 | 34.02 | 34.46 | 33.95 | 34.16 | 1,765,242 | +0.22(+0.64%) |
Feb 12, 2020 | 34.41 | 34.46 | 33.75 | 33.94 | 1,892,163 | -0.56(-1.64%) |
Feb 11, 2020 | 34.76 | 34.86 | 34.39 | 34.50 | 1,653,421 | -0.30(-0.87%) |
Feb 10, 2020 | 34.79 | 34.86 | 34.61 | 34.81 | 736,331 | +0.18(+0.53%) |
Feb 07, 2020 | 34.71 | 34.83 | 34.48 | 34.62 | 746,863 | +0.06(+0.18%) |
Feb 06, 2020 | 34.23 | 34.73 | 34.16 | 34.56 | 1,820,327 | +0.37(+1.09%) |
Feb 05, 2020 | 34.07 | 34.34 | 33.90 | 34.19 | 2,189,505 | +0.04(+0.13%) |
Feb 04, 2020 | 34.19 | 34.40 | 34.05 | 34.15 | 1,662,861 | -0.12(-0.36%) |
Feb 03, 2020 | 34.11 | 34.44 | 34.07 | 34.27 | 1,450,866 | +0.16(+0.46%) |
Jan 31, 2020 | 34.34 | 34.56 | 34.10 | 34.11 | 1,959,955 | -0.17(-0.48%) |
Jan 30, 2020 | 34.11 | 34.34 | 34.09 | 34.28 | 2,422,861 | +0.08(+0.23%) |
Jan 29, 2020 | 34.07 | 34.36 | 33.97 | 34.20 | 1,672,465 | +0.27(+0.79%) |
Jan 28, 2020 | 33.47 | 34.10 | 33.43 | 33.93 | 1,953,912 | +0.50(+1.51%) |
Jan 27, 2020 | 33.24 | 33.70 | 33.12 | 33.43 | 2,165,982 | +0.01(+0.03%) |
Jan 24, 2020 | 33.71 | 33.84 | 33.37 | 33.42 | 1,245,654 | -0.24(-0.72%) |
Jan 23, 2020 | 33.36 | 33.74 | 33.16 | 33.66 | 1,233,611 | +0.37(+1.10%) |
Jan 22, 2020 | 33.66 | 33.85 | 33.18 | 33.30 | 1,030,486 | -0.29(-0.85%) |
Jan 21, 2020 | 33.03 | 33.59 | 32.95 | 33.58 | 1,612,124 | +0.65(+1.98%) |
Jan 17, 2020 | 33.04 | 33.19 | 32.92 | 32.93 | 1,068,575 | -0.11(-0.34%) |
Jan 16, 2020 | 32.77 | 33.07 | 32.50 | 33.04 | 1,662,509 | +0.03(+0.11%) |
Jan 15, 2020 | 32.65 | 33.17 | 32.65 | 33.01 | 1,099,935 | +0.48(+1.47%) |
Jan 14, 2020 | 32.73 | 32.77 | 32.32 | 32.53 | 1,047,524 | -0.16(-0.48%) |
Jan 13, 2020 | 32.10 | 32.73 | 32.05 | 32.69 | 2,260,599 | +0.62(+1.92%) |
Jan 10, 2020 | 31.87 | 32.17 | 31.81 | 32.07 | 1,840,636 | +0.27(+0.85%) |
Jan 09, 2020 | 31.87 | 31.97 | 31.62 | 31.80 | 1,578,410 | -0.07(-0.22%) |
Jan 08, 2020 | 31.70 | 31.91 | 31.62 | 31.87 | 2,080,964 | +0.23(+0.74%) |
Jan 07, 2020 | 31.97 | 32.00 | 31.36 | 31.64 | 2,128,664 | -0.38(-1.19%) |
Jan 06, 2020 | 31.68 | 32.26 | 31.62 | 32.02 | 3,829,541 | +0.07(+0.22%) |
Jan 03, 2020 | 31.29 | 32.06 | 31.28 | 31.95 | 3,639,046 | +0.58(+1.86%) |
Jan 02, 2020 | 32.42 | 32.50 | 31.15 | 31.37 | 2,887,023 | -1.00(-3.09%) |
Dec 31, 2019 | 32.02 | 32.37 | 31.96 | 32.37 | 1,257,620 | +0.32(+1.00%) |
Dec 30, 2019 | 31.93 | 32.05 | 31.73 | 32.04 | 1,513,330 | +0.13(+0.41%) |
Dec 27, 2019 | 32.00 | 32.03 | 31.71 | 31.91 | 1,528,756 | +0.04(+0.13%) |
Dec 26, 2019 | 31.87 | 32.07 | 31.74 | 31.87 | 1,040,073 | +0.13(+0.41%) |
Dec 24, 2019 | 31.72 | 31.90 | 31.60 | 31.74 | 735,280 | +0.10(+0.33%) |
Dec 23, 2019 | 32.13 | 32.21 | 31.56 | 31.64 | 1,719,374 | -0.33(-1.02%) |
Dec 20, 2019 | 31.93 | 32.16 | 31.84 | 31.97 | 2,179,706 | +0.07(+0.22%) |
Dec 19, 2019 | 32.01 | 32.18 | 31.78 | 31.90 | 2,065,826 | -0.08(-0.24%) |
Dec 18, 2019 | 31.85 | 32.18 | 31.82 | 31.97 | 2,629,206 | +0.11(+0.35%) |
Dec 17, 2019 | 32.46 | 32.52 | 31.78 | 31.86 | 3,063,113 | -0.35(-1.10%) |
Dec 16, 2019 | 32.15 | 32.34 | 31.55 | 32.21 | 3,761,159 | +0.10(+0.32%) |
Dec 13, 2019 | 32.23 | 32.41 | 31.63 | 32.11 | 3,810,914 | -0.09(-0.27%) |
Dec 12, 2019 | 33.14 | 33.23 | 32.13 | 32.20 | 3,248,791 | -1.00(-3.01%) |
Dec 11, 2019 | 33.83 | 33.91 | 33.07 | 33.20 | 2,873,856 | -0.74(-2.18%) |
Dec 10, 2019 | 34.10 | 34.25 | 33.83 | 33.94 | 2,328,747 | -0.08(-0.23%) |
Dec 09, 2019 | 34.16 | 34.17 | 33.82 | 34.01 | 3,056,933 | +0.09(+0.25%) |
Dec 06, 2019 | 34.44 | 34.52 | 33.92 | 33.93 | 3,210,028 | -0.53(-1.52%) |
Dec 05, 2019 | 34.40 | 34.53 | 34.19 | 34.45 | 1,796,010 | -0.07(-0.20%) |
Dec 04, 2019 | 34.38 | 34.74 | 34.32 | 34.52 | 1,474,866 | +0.09(+0.28%) |
Dec 03, 2019 | 34.41 | 34.73 | 34.26 | 34.43 | 1,914,167 | -0.03(-0.10%) |