Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 32.08 | 32.29 | 31.01 | 31.97 | 51,214,332 | -0.81(-2.47%) |
Feb 27, 2020 | 34.16 | 34.30 | 32.77 | 32.77 | 18,255,148 | -1.96(-5.65%) |
Feb 26, 2020 | 35.09 | 35.35 | 34.66 | 34.74 | 9,946,050 | -0.30(-0.87%) |
Feb 25, 2020 | 36.04 | 36.16 | 34.91 | 35.04 | 10,575,991 | -0.90(-2.51%) |
Feb 24, 2020 | 36.01 | 36.33 | 35.78 | 35.95 | 5,412,848 | -0.49(-1.34%) |
Feb 21, 2020 | 36.24 | 36.49 | 36.20 | 36.43 | 3,437,997 | +0.19(+0.53%) |
Feb 20, 2020 | 35.94 | 36.27 | 35.76 | 36.24 | 4,490,656 | +0.40(+1.12%) |
Feb 19, 2020 | 36.36 | 36.36 | 35.84 | 35.84 | 2,999,358 | -0.51(-1.41%) |
Feb 18, 2020 | 36.43 | 36.43 | 36.14 | 36.35 | 3,752,132 | -0.03(-0.10%) |
Feb 14, 2020 | 36.06 | 36.40 | 36.01 | 36.39 | 2,572,628 | +0.42(+1.16%) |
Feb 13, 2020 | 35.70 | 36.05 | 35.66 | 35.97 | 3,246,345 | +0.22(+0.61%) |
Feb 12, 2020 | 35.57 | 35.84 | 35.44 | 35.75 | 2,922,935 | +0.23(+0.64%) |
Feb 11, 2020 | 35.22 | 35.77 | 35.22 | 35.53 | 11,511,033 | +0.43(+1.21%) |
Feb 10, 2020 | 34.82 | 35.12 | 34.78 | 35.10 | 4,015,341 | +0.40(+1.15%) |
Feb 07, 2020 | 34.70 | 34.74 | 34.60 | 34.70 | 3,701,901 | +0.02(+0.05%) |
Feb 06, 2020 | 34.65 | 34.76 | 34.58 | 34.69 | 3,080,635 | +0.15(+0.43%) |
Feb 05, 2020 | 34.60 | 34.69 | 34.45 | 34.54 | 3,509,474 | -0.03(-0.08%) |
Feb 04, 2020 | 34.24 | 34.69 | 34.17 | 34.56 | 6,110,855 | +0.44(+1.30%) |
Feb 03, 2020 | 34.23 | 34.44 | 34.09 | 34.12 | 7,198,675 | +0.03(+0.10%) |
Jan 31, 2020 | 34.49 | 34.54 | 34.00 | 34.09 | 8,731,031 | -0.50(-1.43%) |
Jan 30, 2020 | 34.39 | 34.61 | 34.33 | 34.58 | 4,428,022 | +0.08(+0.23%) |
Jan 29, 2020 | 34.80 | 34.88 | 34.47 | 34.50 | 6,225,994 | -0.18(-0.53%) |
Jan 28, 2020 | 34.64 | 34.83 | 34.56 | 34.69 | 3,342,632 | +0.09(+0.25%) |
Jan 27, 2020 | 34.54 | 34.73 | 34.50 | 34.60 | 7,758,915 | -0.15(-0.43%) |
Jan 24, 2020 | 34.87 | 34.93 | 34.62 | 34.75 | 2,759,651 | -0.05(-0.15%) |
Jan 23, 2020 | 34.49 | 34.82 | 34.40 | 34.80 | 3,035,820 | +0.33(+0.96%) |
Jan 22, 2020 | 34.84 | 34.94 | 34.41 | 34.47 | 6,692,742 | -0.28(-0.80%) |
Jan 21, 2020 | 34.41 | 34.77 | 34.35 | 34.75 | 2,681,090 | +0.35(+1.01%) |
Jan 17, 2020 | 34.34 | 34.52 | 34.29 | 34.40 | 3,469,647 | +0.04(+0.13%) |
Jan 16, 2020 | 34.13 | 34.36 | 34.04 | 34.36 | 4,885,048 | +0.30(+0.89%) |
Jan 15, 2020 | 33.90 | 34.16 | 33.89 | 34.05 | 5,143,038 | +0.23(+0.69%) |
Jan 14, 2020 | 33.95 | 33.95 | 33.63 | 33.82 | 4,281,646 | -0.17(-0.49%) |
Jan 13, 2020 | 33.59 | 33.98 | 33.58 | 33.98 | 3,439,024 | +0.41(+1.22%) |
Jan 10, 2020 | 33.32 | 33.58 | 33.25 | 33.57 | 7,495,990 | +0.32(+0.97%) |
Jan 09, 2020 | 33.23 | 33.33 | 33.15 | 33.25 | 3,320,387 | -0.01(-0.03%) |
Jan 08, 2020 | 33.13 | 33.31 | 33.01 | 33.26 | 5,857,020 | +0.16(+0.50%) |
Jan 07, 2020 | 33.36 | 33.36 | 32.91 | 33.10 | 4,086,379 | -0.36(-1.09%) |
Jan 06, 2020 | 33.39 | 33.59 | 33.32 | 33.46 | 3,564,588 | +0.01(+0.03%) |
Jan 03, 2020 | 33.01 | 33.53 | 32.99 | 33.45 | 4,026,918 | +0.24(+0.73%) |
Jan 02, 2020 | 33.70 | 33.76 | 33.08 | 33.21 | 5,041,144 | -0.39(-1.16%) |
Dec 31, 2019 | 33.35 | 33.63 | 33.32 | 33.60 | 4,229,478 | +0.23(+0.70%) |
Dec 30, 2019 | 33.32 | 33.42 | 33.21 | 33.36 | 3,036,507 | -0.03(-0.08%) |
Dec 27, 2019 | 33.37 | 33.43 | 33.25 | 33.39 | 2,104,438 | +0.12(+0.37%) |
Dec 26, 2019 | 33.14 | 33.29 | 33.07 | 33.27 | 1,849,755 | +0.20(+0.60%) |
Dec 24, 2019 | 33.05 | 33.15 | 32.95 | 33.07 | 1,289,249 | +0.04(+0.13%) |
Dec 23, 2019 | 33.29 | 33.33 | 32.97 | 33.03 | 3,453,404 | -0.20(-0.60%) |
Dec 20, 2019 | 33.10 | 33.32 | 33.06 | 33.23 | 4,248,813 | +0.25(+0.77%) |
Dec 19, 2019 | 32.63 | 33.00 | 32.57 | 32.97 | 3,879,470 | +0.31(+0.95%) |
Dec 18, 2019 | 32.21 | 32.72 | 32.21 | 32.66 | 4,076,868 | +0.46(+1.41%) |
Dec 17, 2019 | 32.62 | 32.66 | 32.14 | 32.21 | 5,179,696 | -0.35(-1.08%) |
Dec 16, 2019 | 32.36 | 32.65 | 32.16 | 32.56 | 5,926,515 | +0.25(+0.77%) |
Dec 13, 2019 | 32.27 | 32.43 | 32.03 | 32.31 | 7,157,382 | +0.03(+0.11%) |
Dec 12, 2019 | 32.69 | 32.80 | 32.18 | 32.27 | 8,866,649 | -0.40(-1.21%) |
Dec 11, 2019 | 33.00 | 33.00 | 32.56 | 32.67 | 7,239,953 | -0.25(-0.76%) |
Dec 10, 2019 | 33.18 | 33.27 | 32.83 | 32.92 | 8,496,884 | -0.23(-0.70%) |
Dec 09, 2019 | 33.15 | 33.25 | 33.02 | 33.15 | 2,981,075 | +0.04(+0.13%) |
Dec 06, 2019 | 33.11 | 33.26 | 33.08 | 33.11 | 4,485,769 | +0.01(+0.03%) |
Dec 05, 2019 | 33.00 | 33.10 | 32.87 | 33.10 | 3,539,372 | +0.05(+0.16%) |
Dec 04, 2019 | 32.81 | 33.13 | 32.74 | 33.05 | 2,657,051 | +0.17(+0.52%) |
Dec 03, 2019 | 32.59 | 32.94 | 32.58 | 32.88 | 4,169,781 | +0.27(+0.82%) |