Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 28.28 | 29.27 | 27.96 | 29.03 | 6,361,113 | -0.08(-0.27%) |
Feb 27, 2020 | 29.85 | 30.55 | 29.09 | 29.11 | 5,297,761 | -1.38(-4.53%) |
Feb 26, 2020 | 31.18 | 31.57 | 30.40 | 30.49 | 4,533,227 | -0.32(-1.05%) |
Feb 25, 2020 | 32.56 | 32.81 | 30.74 | 30.81 | 4,794,749 | -1.67(-5.13%) |
Feb 24, 2020 | 32.87 | 32.98 | 32.30 | 32.48 | 3,298,717 | -1.51(-4.44%) |
Feb 21, 2020 | 33.62 | 34.13 | 33.33 | 33.99 | 3,417,174 | +0.25(+0.75%) |
Feb 20, 2020 | 33.21 | 33.81 | 33.13 | 33.73 | 2,812,589 | +0.60(+1.81%) |
Feb 19, 2020 | 33.55 | 33.80 | 33.08 | 33.14 | 3,162,554 | -0.41(-1.23%) |
Feb 18, 2020 | 33.41 | 33.56 | 33.07 | 33.55 | 1,966,028 | +0.03(+0.09%) |
Feb 14, 2020 | 33.73 | 34.00 | 33.36 | 33.52 | 2,287,449 | -0.20(-0.60%) |
Feb 13, 2020 | 34.34 | 34.34 | 33.54 | 33.72 | 2,848,287 | -0.81(-2.36%) |
Feb 12, 2020 | 34.59 | 34.91 | 34.50 | 34.53 | 2,272,660 | +0.10(+0.29%) |
Feb 11, 2020 | 34.14 | 34.87 | 34.02 | 34.43 | 2,272,511 | +0.49(+1.44%) |
Feb 10, 2020 | 33.71 | 34.04 | 33.60 | 33.94 | 2,093,479 | +0.14(+0.41%) |
Feb 07, 2020 | 34.05 | 34.15 | 33.76 | 33.80 | 2,357,035 | -0.54(-1.56%) |
Feb 06, 2020 | 34.39 | 34.51 | 33.92 | 34.34 | 3,620,957 | +0.16(+0.48%) |
Feb 05, 2020 | 32.74 | 34.32 | 32.74 | 34.18 | 5,831,897 | +1.77(+5.46%) |
Feb 04, 2020 | 32.55 | 32.69 | 32.33 | 32.41 | 4,210,309 | +0.40(+1.24%) |
Feb 03, 2020 | 31.82 | 32.23 | 31.61 | 32.01 | 4,597,144 | +0.41(+1.30%) |
Jan 31, 2020 | 32.40 | 32.51 | 31.07 | 31.60 | 8,258,967 | -1.14(-3.48%) |
Jan 30, 2020 | 33.17 | 33.50 | 32.10 | 32.74 | 5,858,296 | -0.92(-2.72%) |
Jan 29, 2020 | 33.42 | 34.01 | 33.33 | 33.66 | 4,456,993 | +0.40(+1.21%) |
Jan 28, 2020 | 33.36 | 33.38 | 33.03 | 33.25 | 2,571,471 | +0.21(+0.63%) |
Jan 27, 2020 | 33.18 | 33.40 | 32.89 | 33.04 | 4,001,735 | -0.74(-2.18%) |
Jan 24, 2020 | 34.58 | 34.64 | 33.61 | 33.78 | 3,639,095 | -0.88(-2.53%) |
Jan 23, 2020 | 34.34 | 34.80 | 33.98 | 34.66 | 2,129,645 | +0.12(+0.34%) |
Jan 22, 2020 | 34.63 | 34.84 | 34.47 | 34.54 | 2,155,819 | -0.02(-0.07%) |
Jan 21, 2020 | 34.58 | 34.80 | 34.02 | 34.56 | 4,121,302 | -0.94(-2.64%) |
Jan 17, 2020 | 35.29 | 35.67 | 35.22 | 35.50 | 3,436,522 | +0.31(+0.88%) |
Jan 16, 2020 | 34.70 | 35.22 | 34.61 | 35.19 | 4,128,487 | +0.66(+1.91%) |
Jan 15, 2020 | 34.39 | 34.66 | 34.18 | 34.53 | 1,700,492 | +0.06(+0.18%) |
Jan 14, 2020 | 34.38 | 34.64 | 34.35 | 34.47 | 2,588,951 | -0.02(-0.04%) |
Jan 13, 2020 | 34.26 | 34.61 | 34.13 | 34.49 | 3,524,248 | +0.35(+1.02%) |
Jan 10, 2020 | 34.23 | 34.50 | 34.09 | 34.14 | 2,315,155 | -0.09(-0.27%) |
Jan 09, 2020 | 34.24 | 34.45 | 34.04 | 34.23 | 2,280,400 | +0.09(+0.27%) |
Jan 08, 2020 | 33.80 | 34.34 | 33.73 | 34.14 | 3,243,380 | +0.40(+1.17%) |
Jan 07, 2020 | 33.89 | 33.96 | 33.56 | 33.74 | 4,277,609 | -0.36(-1.07%) |
Jan 06, 2020 | 34.56 | 34.68 | 34.04 | 34.11 | 3,922,762 | -0.60(-1.72%) |
Jan 03, 2020 | 34.79 | 34.97 | 34.69 | 34.70 | 3,654,300 | -0.62(-1.76%) |
Jan 02, 2020 | 36.07 | 36.12 | 35.25 | 35.32 | 4,208,753 | -0.41(-1.15%) |
Dec 31, 2019 | 35.54 | 35.76 | 35.52 | 35.74 | 1,848,799 | +0.12(+0.33%) |
Dec 30, 2019 | 35.62 | 35.72 | 35.35 | 35.62 | 1,678,598 | +0.01(+0.02%) |
Dec 27, 2019 | 35.89 | 35.89 | 35.52 | 35.61 | 1,644,422 | -0.23(-0.65%) |
Dec 26, 2019 | 35.84 | 35.86 | 35.55 | 35.84 | 1,161,407 | +0.09(+0.24%) |
Dec 24, 2019 | 35.95 | 36.07 | 35.70 | 35.76 | 1,022,786 | -0.15(-0.41%) |
Dec 23, 2019 | 35.77 | 35.91 | 35.58 | 35.91 | 3,721,206 | +0.10(+0.28%) |
Dec 20, 2019 | 35.88 | 36.12 | 35.67 | 35.81 | 7,713,618 | +0.13(+0.37%) |
Dec 19, 2019 | 36.18 | 36.21 | 35.54 | 35.67 | 5,183,545 | -0.25(-0.69%) |
Dec 18, 2019 | 36.09 | 36.18 | 35.71 | 35.92 | 5,768,053 | -0.23(-0.64%) |
Dec 17, 2019 | 35.89 | 36.39 | 35.87 | 36.15 | 6,575,700 | +0.30(+0.84%) |
Dec 16, 2019 | 36.35 | 36.41 | 35.78 | 35.85 | 6,269,589 | -0.12(-0.35%) |
Dec 13, 2019 | 36.37 | 36.66 | 35.98 | 35.98 | 3,681,491 | -0.16(-0.43%) |
Dec 12, 2019 | 35.98 | 36.39 | 35.81 | 36.13 | 6,578,920 | +0.29(+0.82%) |
Dec 11, 2019 | 36.01 | 36.12 | 35.70 | 35.84 | 3,867,501 | -0.05(-0.15%) |
Dec 10, 2019 | 35.83 | 36.15 | 35.54 | 35.89 | 4,487,390 | -0.91(-2.47%) |
Dec 09, 2019 | 36.67 | 36.97 | 36.51 | 36.80 | 4,862,456 | +0.12(+0.34%) |
Dec 06, 2019 | 36.47 | 36.83 | 36.44 | 36.67 | 3,284,592 | +0.57(+1.59%) |
Dec 05, 2019 | 35.86 | 36.16 | 35.62 | 36.10 | 2,367,512 | +0.43(+1.22%) |
Dec 04, 2019 | 35.97 | 36.31 | 35.62 | 35.67 | 3,273,230 | -0.09(-0.26%) |
Dec 03, 2019 | 35.47 | 35.77 | 35.03 | 35.76 | 3,516,097 | -0.12(-0.35%) |