Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 31.68 | 32.51 | 31.35 | 32.50 | 22,114,782 | -0.18(-0.54%) |
Feb 27, 2020 | 33.53 | 34.00 | 32.67 | 32.68 | 9,899,278 | -1.52(-4.45%) |
Feb 26, 2020 | 34.50 | 34.92 | 34.11 | 34.20 | 6,679,007 | -0.14(-0.41%) |
Feb 25, 2020 | 35.56 | 35.64 | 34.23 | 34.34 | 8,073,227 | -1.05(-2.98%) |
Feb 24, 2020 | 35.49 | 35.77 | 35.28 | 35.39 | 6,420,505 | -1.23(-3.36%) |
Feb 21, 2020 | 36.85 | 36.87 | 36.52 | 36.62 | 1,995,205 | -0.37(-1.01%) |
Feb 20, 2020 | 37.09 | 37.18 | 36.64 | 37.00 | 2,956,795 | -0.15(-0.40%) |
Feb 19, 2020 | 37.10 | 37.23 | 37.06 | 37.15 | 1,078,622 | +0.17(+0.45%) |
Feb 18, 2020 | 36.96 | 37.02 | 36.81 | 36.98 | 1,420,582 | -0.09(-0.25%) |
Feb 14, 2020 | 37.06 | 37.07 | 36.92 | 37.07 | 1,108,518 | +0.06(+0.15%) |
Feb 13, 2020 | 36.87 | 37.12 | 36.85 | 37.02 | 19,122,590 | -0.04(-0.10%) |
Feb 12, 2020 | 36.99 | 37.07 | 36.94 | 37.05 | 1,260,162 | +0.24(+0.66%) |
Feb 11, 2020 | 36.92 | 37.01 | 36.76 | 36.81 | 1,088,464 | +0.06(+0.15%) |
Feb 10, 2020 | 36.38 | 36.76 | 36.37 | 36.76 | 1,008,634 | +0.27(+0.74%) |
Feb 07, 2020 | 36.55 | 36.62 | 36.42 | 36.48 | 1,315,676 | -0.19(-0.51%) |
Feb 06, 2020 | 36.67 | 36.70 | 36.55 | 36.67 | 977,731 | +0.12(+0.33%) |
Feb 05, 2020 | 36.49 | 36.57 | 36.32 | 36.55 | 989,124 | +0.42(+1.16%) |
Feb 04, 2020 | 36.03 | 36.24 | 35.99 | 36.13 | 1,350,310 | +0.53(+1.50%) |
Feb 03, 2020 | 35.51 | 35.81 | 35.49 | 35.60 | 966,715 | +0.25(+0.71%) |
Jan 31, 2020 | 35.90 | 35.92 | 35.22 | 35.35 | 2,306,156 | -0.63(-1.76%) |
Jan 30, 2020 | 35.62 | 36.00 | 35.54 | 35.98 | 1,409,712 | +0.12(+0.34%) |
Jan 29, 2020 | 36.05 | 36.07 | 35.84 | 35.86 | 809,402 | -0.03(-0.08%) |
Jan 28, 2020 | 35.69 | 35.99 | 35.64 | 35.89 | 720,360 | +0.36(+1.02%) |
Jan 27, 2020 | 35.49 | 35.70 | 35.43 | 35.52 | 1,252,644 | -0.57(-1.58%) |
Jan 24, 2020 | 36.53 | 36.53 | 35.95 | 36.09 | 1,030,754 | -0.35(-0.95%) |
Jan 23, 2020 | 36.30 | 36.44 | 36.17 | 36.44 | 930,836 | +0.07(+0.18%) |
Jan 22, 2020 | 36.48 | 36.56 | 36.35 | 36.37 | 1,202,784 | +0.00(+0.00%) |
Jan 21, 2020 | 36.33 | 36.46 | 36.31 | 36.37 | 1,542,958 | -0.07(-0.18%) |
Jan 17, 2020 | 36.44 | 36.47 | 36.33 | 36.44 | 1,040,073 | +0.09(+0.26%) |
Jan 16, 2020 | 36.18 | 36.34 | 36.17 | 36.34 | 626,311 | +0.32(+0.88%) |
Jan 15, 2020 | 35.96 | 36.13 | 35.93 | 36.03 | 461,020 | +0.07(+0.21%) |
Jan 14, 2020 | 35.99 | 36.08 | 35.89 | 35.95 | 794,789 | -0.07(-0.18%) |
Jan 13, 2020 | 35.84 | 36.02 | 35.78 | 36.02 | 531,523 | +0.27(+0.76%) |
Jan 10, 2020 | 35.93 | 35.94 | 35.69 | 35.75 | 747,010 | -0.10(-0.29%) |
Jan 09, 2020 | 35.79 | 35.85 | 35.72 | 35.85 | 496,315 | +0.26(+0.73%) |
Jan 08, 2020 | 35.43 | 35.75 | 35.42 | 35.59 | 774,857 | +0.19(+0.53%) |
Jan 07, 2020 | 35.49 | 35.49 | 35.35 | 35.40 | 423,859 | -0.09(-0.26%) |
Jan 06, 2020 | 35.19 | 35.50 | 35.11 | 35.49 | 633,001 | +0.11(+0.32%) |
Jan 03, 2020 | 35.27 | 35.49 | 35.23 | 35.38 | 868,370 | -0.22(-0.63%) |
Jan 02, 2020 | 35.50 | 35.61 | 35.37 | 35.61 | 2,941,813 | +0.30(+0.85%) |
Dec 31, 2019 | 35.15 | 35.32 | 35.09 | 35.31 | 770,361 | +0.08(+0.24%) |
Dec 30, 2019 | 35.44 | 35.45 | 35.14 | 35.22 | 3,111,740 | -0.17(-0.47%) |
Dec 27, 2019 | 35.51 | 35.52 | 35.35 | 35.39 | 2,180,940 | -0.03(-0.08%) |
Dec 26, 2019 | 35.30 | 35.42 | 35.28 | 35.42 | 395,379 | +0.21(+0.58%) |
Dec 24, 2019 | 35.26 | 35.26 | 35.19 | 35.21 | 262,963 | -0.02(-0.05%) |
Dec 23, 2019 | 35.29 | 35.35 | 35.21 | 35.23 | 469,277 | +0.04(+0.11%) |
Dec 20, 2019 | 35.15 | 35.23 | 35.12 | 35.20 | 469,907 | +0.18(+0.53%) |
Dec 19, 2019 | 34.90 | 35.02 | 34.89 | 35.01 | 913,035 | +0.17(+0.48%) |
Dec 18, 2019 | 34.88 | 34.92 | 34.84 | 34.84 | 301,656 | -0.01(-0.03%) |
Dec 17, 2019 | 34.89 | 34.92 | 34.84 | 34.85 | 397,782 | +0.02(+0.05%) |
Dec 16, 2019 | 34.79 | 34.91 | 34.79 | 34.84 | 441,237 | +0.26(+0.75%) |
Dec 13, 2019 | 34.54 | 34.72 | 34.46 | 34.57 | 334,577 | +0.02(+0.05%) |
Dec 12, 2019 | 34.30 | 34.67 | 34.27 | 34.56 | 485,585 | +0.25(+0.73%) |
Dec 11, 2019 | 34.26 | 34.33 | 34.21 | 34.31 | 996,007 | +0.10(+0.30%) |
Dec 10, 2019 | 34.27 | 34.31 | 34.16 | 34.20 | 788,666 | -0.03(-0.08%) |
Dec 09, 2019 | 34.33 | 34.38 | 34.23 | 34.23 | 376,888 | -0.12(-0.35%) |
Dec 06, 2019 | 34.30 | 34.41 | 34.29 | 34.35 | 604,133 | +0.30(+0.87%) |
Dec 05, 2019 | 34.09 | 34.09 | 33.91 | 34.05 | 466,044 | +0.06(+0.16%) |
Dec 04, 2019 | 33.96 | 34.08 | 33.91 | 34.00 | 325,764 | +0.19(+0.55%) |
Dec 03, 2019 | 33.69 | 33.81 | 33.54 | 33.81 | 721,314 | -0.20(-0.60%) |