Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 28.52 | 29.32 | 28.10 | 28.79 | 1,751,895 | -0.90(-3.03%) |
Feb 27, 2020 | 30.37 | 31.24 | 29.49 | 29.69 | 1,007,582 | -1.44(-4.63%) |
Feb 26, 2020 | 32.18 | 32.41 | 31.10 | 31.13 | 876,646 | -0.66(-2.08%) |
Feb 25, 2020 | 33.18 | 33.18 | 31.58 | 31.79 | 765,951 | -1.28(-3.88%) |
Feb 24, 2020 | 33.23 | 33.42 | 32.77 | 33.07 | 783,368 | -1.70(-4.88%) |
Feb 21, 2020 | 34.73 | 34.93 | 34.25 | 34.77 | 505,331 | -0.16(-0.45%) |
Feb 20, 2020 | 34.21 | 35.09 | 34.21 | 34.93 | 889,356 | +0.50(+1.46%) |
Feb 19, 2020 | 34.75 | 34.86 | 34.43 | 34.43 | 407,076 | -0.16(-0.46%) |
Feb 18, 2020 | 34.40 | 34.72 | 34.09 | 34.58 | 540,086 | -0.18(-0.51%) |
Feb 14, 2020 | 34.93 | 35.11 | 34.73 | 34.76 | 556,946 | -0.18(-0.51%) |
Feb 13, 2020 | 34.63 | 35.11 | 34.51 | 34.94 | 694,659 | +0.10(+0.28%) |
Feb 12, 2020 | 34.48 | 34.92 | 34.42 | 34.84 | 722,900 | +0.76(+2.23%) |
Feb 11, 2020 | 33.65 | 34.09 | 33.55 | 34.08 | 794,124 | +0.68(+2.03%) |
Feb 10, 2020 | 33.06 | 33.40 | 33.01 | 33.40 | 333,632 | +0.15(+0.44%) |
Feb 07, 2020 | 33.62 | 33.73 | 33.22 | 33.25 | 988,210 | -0.62(-1.83%) |
Feb 06, 2020 | 34.33 | 34.43 | 33.47 | 33.87 | 672,207 | -0.42(-1.24%) |
Feb 05, 2020 | 33.49 | 34.35 | 33.48 | 34.30 | 1,308,577 | +1.03(+3.11%) |
Feb 04, 2020 | 32.57 | 33.47 | 32.36 | 33.26 | 655,359 | +1.29(+4.04%) |
Feb 03, 2020 | 31.70 | 32.60 | 31.67 | 31.97 | 929,105 | -0.19(-0.58%) |
Jan 31, 2020 | 33.22 | 33.34 | 32.09 | 32.16 | 1,123,335 | -1.26(-3.77%) |
Jan 30, 2020 | 32.63 | 33.62 | 32.62 | 33.42 | 1,530,312 | -0.19(-0.56%) |
Jan 29, 2020 | 34.42 | 34.43 | 33.38 | 33.61 | 1,391,134 | +1.58(+4.92%) |
Jan 28, 2020 | 31.68 | 32.07 | 31.48 | 32.03 | 739,175 | +0.62(+1.98%) |
Jan 27, 2020 | 31.42 | 31.84 | 31.14 | 31.41 | 726,084 | -0.37(-1.18%) |
Jan 24, 2020 | 32.30 | 32.38 | 31.64 | 31.79 | 642,326 | -0.41(-1.28%) |
Jan 23, 2020 | 32.37 | 32.51 | 31.80 | 32.20 | 991,907 | -0.37(-1.15%) |
Jan 22, 2020 | 32.85 | 32.95 | 32.52 | 32.57 | 863,632 | -0.16(-0.48%) |
Jan 21, 2020 | 32.81 | 32.91 | 32.55 | 32.73 | 488,801 | -0.29(-0.86%) |
Jan 17, 2020 | 32.92 | 33.14 | 32.74 | 33.02 | 716,843 | +0.26(+0.78%) |
Jan 16, 2020 | 32.44 | 32.77 | 32.15 | 32.76 | 622,679 | +0.58(+1.81%) |
Jan 15, 2020 | 32.31 | 32.61 | 31.85 | 32.18 | 566,881 | -0.32(-0.97%) |
Jan 14, 2020 | 32.49 | 32.91 | 32.31 | 32.50 | 554,959 | -0.07(-0.21%) |
Jan 13, 2020 | 31.89 | 32.58 | 31.77 | 32.56 | 934,761 | +0.97(+3.05%) |
Jan 10, 2020 | 32.23 | 32.26 | 31.52 | 31.60 | 445,679 | -0.64(-1.99%) |
Jan 09, 2020 | 32.30 | 32.32 | 31.96 | 32.24 | 659,684 | +0.16(+0.49%) |
Jan 08, 2020 | 32.05 | 32.33 | 32.04 | 32.08 | 762,612 | +0.03(+0.09%) |
Jan 07, 2020 | 32.10 | 32.20 | 31.87 | 32.05 | 613,491 | -0.11(-0.34%) |
Jan 06, 2020 | 31.98 | 32.16 | 31.77 | 32.16 | 706,473 | -0.16(-0.49%) |
Jan 03, 2020 | 31.85 | 32.37 | 31.73 | 32.32 | 843,541 | -0.03(-0.09%) |
Jan 02, 2020 | 32.42 | 32.49 | 32.04 | 32.35 | 822,202 | +0.22(+0.67%) |
Dec 31, 2019 | 32.26 | 32.49 | 32.09 | 32.13 | 618,062 | -0.13(-0.40%) |
Dec 30, 2019 | 32.28 | 32.43 | 32.08 | 32.26 | 318,019 | +0.05(+0.15%) |
Dec 27, 2019 | 32.39 | 32.40 | 32.11 | 32.21 | 347,508 | -0.09(-0.27%) |
Dec 26, 2019 | 32.40 | 32.53 | 32.02 | 32.30 | 238,481 | -0.02(-0.06%) |
Dec 24, 2019 | 32.61 | 32.61 | 32.25 | 32.32 | 211,266 | -0.25(-0.76%) |
Dec 23, 2019 | 32.53 | 32.57 | 32.29 | 32.56 | 437,388 | +0.21(+0.64%) |
Dec 20, 2019 | 32.51 | 32.59 | 32.30 | 32.36 | 1,358,052 | +0.03(+0.09%) |
Dec 19, 2019 | 32.23 | 32.39 | 32.01 | 32.33 | 936,526 | +0.14(+0.43%) |
Dec 18, 2019 | 32.12 | 32.25 | 31.94 | 32.19 | 1,034,139 | +0.21(+0.65%) |
Dec 17, 2019 | 32.21 | 32.22 | 31.79 | 31.98 | 721,927 | +0.16(+0.50%) |
Dec 16, 2019 | 32.22 | 32.25 | 31.76 | 31.83 | 806,468 | +0.17(+0.53%) |
Dec 13, 2019 | 31.95 | 32.29 | 31.56 | 31.66 | 1,144,350 | -0.45(-1.41%) |
Dec 12, 2019 | 31.80 | 32.22 | 31.63 | 32.11 | 852,590 | +0.52(+1.65%) |
Dec 11, 2019 | 31.27 | 31.63 | 31.15 | 31.59 | 854,151 | +0.38(+1.23%) |
Dec 10, 2019 | 31.14 | 31.29 | 31.02 | 31.21 | 755,086 | +0.06(+0.19%) |
Dec 09, 2019 | 31.04 | 31.27 | 31.04 | 31.15 | 547,685 | -0.07(-0.22%) |
Dec 06, 2019 | 31.20 | 31.52 | 31.16 | 31.22 | 517,861 | +0.51(+1.67%) |
Dec 05, 2019 | 30.41 | 30.74 | 30.33 | 30.70 | 577,576 | +0.43(+1.43%) |
Dec 04, 2019 | 30.40 | 30.68 | 30.22 | 30.27 | 631,186 | +0.04(+0.13%) |
Dec 03, 2019 | 30.39 | 30.43 | 30.11 | 30.23 | 811,596 | -0.50(-1.63%) |