Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 27.97 | 28.94 | 27.65 | 28.71 | 6,431,771 | -0.08(-0.27%) |
Feb 27, 2020 | 29.52 | 30.22 | 28.77 | 28.79 | 5,356,607 | -1.37(-4.53%) |
Feb 26, 2020 | 30.84 | 31.22 | 30.07 | 30.16 | 4,583,581 | -0.32(-1.05%) |
Feb 25, 2020 | 32.20 | 32.45 | 30.40 | 30.47 | 4,848,007 | -1.65(-5.13%) |
Feb 24, 2020 | 32.51 | 32.62 | 31.94 | 32.12 | 3,335,359 | -1.49(-4.44%) |
Feb 21, 2020 | 33.25 | 33.75 | 32.96 | 33.61 | 3,455,131 | +0.25(+0.75%) |
Feb 20, 2020 | 32.84 | 33.44 | 32.77 | 33.36 | 2,843,830 | +0.59(+1.81%) |
Feb 19, 2020 | 33.18 | 33.43 | 32.72 | 32.77 | 3,197,682 | -0.41(-1.23%) |
Feb 18, 2020 | 33.04 | 33.19 | 32.70 | 33.18 | 1,987,866 | +0.03(+0.09%) |
Feb 14, 2020 | 33.36 | 33.62 | 32.99 | 33.15 | 2,312,857 | -0.20(-0.60%) |
Feb 13, 2020 | 33.96 | 33.96 | 33.17 | 33.35 | 2,879,925 | -0.81(-2.36%) |
Feb 12, 2020 | 34.21 | 34.52 | 34.12 | 34.15 | 2,297,904 | +0.10(+0.29%) |
Feb 11, 2020 | 33.76 | 34.49 | 33.65 | 34.05 | 2,297,754 | +0.48(+1.44%) |
Feb 10, 2020 | 33.34 | 33.67 | 33.23 | 33.57 | 2,116,733 | +0.14(+0.41%) |
Feb 07, 2020 | 33.68 | 33.77 | 33.39 | 33.43 | 2,383,216 | -0.53(-1.56%) |
Feb 06, 2020 | 34.02 | 34.13 | 33.55 | 33.96 | 3,661,178 | +0.16(+0.48%) |
Feb 05, 2020 | 32.38 | 33.94 | 32.38 | 33.80 | 5,896,676 | +1.75(+5.46%) |
Feb 04, 2020 | 32.19 | 32.33 | 31.97 | 32.05 | 4,257,076 | +0.39(+1.24%) |
Feb 03, 2020 | 31.47 | 31.87 | 31.26 | 31.66 | 4,648,208 | +0.41(+1.30%) |
Jan 31, 2020 | 32.04 | 32.15 | 30.73 | 31.25 | 8,350,705 | -1.13(-3.48%) |
Jan 30, 2020 | 32.80 | 33.13 | 31.74 | 32.38 | 5,923,368 | -0.91(-2.72%) |
Jan 29, 2020 | 33.05 | 33.64 | 32.96 | 33.29 | 4,506,500 | +0.40(+1.21%) |
Jan 28, 2020 | 32.99 | 33.02 | 32.66 | 32.89 | 2,600,034 | +0.21(+0.63%) |
Jan 27, 2020 | 32.82 | 33.03 | 32.53 | 32.68 | 4,046,185 | -0.73(-2.18%) |
Jan 24, 2020 | 34.20 | 34.26 | 33.24 | 33.41 | 3,679,517 | -0.87(-2.53%) |
Jan 23, 2020 | 33.96 | 34.41 | 33.61 | 34.28 | 2,153,300 | +0.12(+0.34%) |
Jan 22, 2020 | 34.25 | 34.46 | 34.09 | 34.16 | 2,179,766 | -0.02(-0.07%) |
Jan 21, 2020 | 34.20 | 34.41 | 33.65 | 34.18 | 4,167,080 | -0.93(-2.64%) |
Jan 17, 2020 | 34.90 | 35.27 | 34.83 | 35.11 | 3,474,694 | +0.31(+0.88%) |
Jan 16, 2020 | 34.31 | 34.84 | 34.23 | 34.81 | 4,174,345 | +0.65(+1.91%) |
Jan 15, 2020 | 34.01 | 34.28 | 33.80 | 34.15 | 1,719,380 | +0.06(+0.18%) |
Jan 14, 2020 | 34.00 | 34.26 | 33.97 | 34.09 | 2,617,709 | -0.02(-0.04%) |
Jan 13, 2020 | 33.88 | 34.23 | 33.75 | 34.11 | 3,563,394 | +0.35(+1.02%) |
Jan 10, 2020 | 33.85 | 34.12 | 33.72 | 33.76 | 2,340,871 | -0.09(-0.27%) |
Jan 09, 2020 | 33.86 | 34.07 | 33.66 | 33.85 | 2,305,730 | +0.09(+0.27%) |
Jan 08, 2020 | 33.42 | 33.96 | 33.36 | 33.76 | 3,279,407 | +0.39(+1.17%) |
Jan 07, 2020 | 33.52 | 33.59 | 33.19 | 33.37 | 4,325,123 | -0.36(-1.07%) |
Jan 06, 2020 | 34.18 | 34.30 | 33.67 | 33.73 | 3,966,335 | -0.59(-1.72%) |
Jan 03, 2020 | 34.41 | 34.58 | 34.31 | 34.32 | 3,694,891 | -0.61(-1.76%) |
Jan 02, 2020 | 35.67 | 35.73 | 34.86 | 34.94 | 4,255,503 | -0.41(-1.15%) |
Dec 31, 2019 | 35.15 | 35.37 | 35.13 | 35.34 | 1,869,335 | +0.12(+0.33%) |
Dec 30, 2019 | 35.23 | 35.33 | 34.96 | 35.23 | 1,697,243 | +0.01(+0.02%) |
Dec 27, 2019 | 35.50 | 35.50 | 35.13 | 35.22 | 1,662,688 | -0.23(-0.65%) |
Dec 26, 2019 | 35.44 | 35.46 | 35.16 | 35.45 | 1,174,307 | +0.08(+0.24%) |
Dec 24, 2019 | 35.55 | 35.67 | 35.31 | 35.37 | 1,034,147 | -0.15(-0.41%) |
Dec 23, 2019 | 35.37 | 35.51 | 35.19 | 35.51 | 3,762,540 | +0.10(+0.28%) |
Dec 20, 2019 | 35.48 | 35.72 | 35.28 | 35.41 | 7,799,299 | +0.13(+0.37%) |
Dec 19, 2019 | 35.78 | 35.81 | 35.15 | 35.28 | 5,241,122 | -0.25(-0.69%) |
Dec 18, 2019 | 35.70 | 35.78 | 35.32 | 35.53 | 5,832,123 | -0.23(-0.64%) |
Dec 17, 2019 | 35.50 | 35.99 | 35.47 | 35.76 | 6,648,741 | +0.30(+0.84%) |
Dec 16, 2019 | 35.95 | 36.01 | 35.39 | 35.46 | 6,339,230 | -0.12(-0.35%) |
Dec 13, 2019 | 35.97 | 36.26 | 35.58 | 35.58 | 3,722,383 | -0.15(-0.43%) |
Dec 12, 2019 | 35.59 | 35.99 | 35.42 | 35.73 | 6,651,997 | +0.29(+0.82%) |
Dec 11, 2019 | 35.61 | 35.73 | 35.31 | 35.44 | 3,910,460 | -0.05(-0.15%) |
Dec 10, 2019 | 35.44 | 35.76 | 35.15 | 35.50 | 4,537,235 | -0.90(-2.47%) |
Dec 09, 2019 | 36.27 | 36.56 | 36.11 | 36.39 | 4,916,466 | +0.12(+0.34%) |
Dec 06, 2019 | 36.07 | 36.43 | 36.04 | 36.27 | 3,321,076 | +0.57(+1.59%) |
Dec 05, 2019 | 35.47 | 35.76 | 35.23 | 35.70 | 2,393,809 | +0.43(+1.22%) |
Dec 04, 2019 | 35.57 | 35.91 | 35.23 | 35.27 | 3,309,588 | -0.09(-0.26%) |
Dec 03, 2019 | 35.08 | 35.38 | 34.64 | 35.37 | 3,555,153 | -0.12(-0.35%) |