Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 30.43 | 31.63 | 28.61 | 31.37 | 9,873,000 | -1.37(-4.18%) |
Feb 27, 2020 | 33.57 | 35.41 | 32.69 | 32.74 | 3,837,336 | -1.83(-5.29%) |
Feb 26, 2020 | 33.92 | 35.05 | 33.84 | 34.57 | 3,386,568 | +0.54(+1.59%) |
Feb 25, 2020 | 35.11 | 35.54 | 33.33 | 34.03 | 1,871,920 | -0.65(-1.87%) |
Feb 24, 2020 | 34.10 | 35.29 | 33.80 | 34.68 | 1,736,735 | -1.90(-5.19%) |
Feb 21, 2020 | 37.01 | 37.01 | 35.32 | 36.58 | 2,578,800 | -0.55(-1.48%) |
Feb 20, 2020 | 36.62 | 37.30 | 35.28 | 37.13 | 2,562,176 | +0.25(+0.68%) |
Feb 19, 2020 | 35.10 | 37.36 | 35.02 | 36.88 | 1,866,223 | +2.01(+5.76%) |
Feb 18, 2020 | 34.96 | 35.32 | 34.41 | 34.87 | 588,527 | -0.35(-0.99%) |
Feb 14, 2020 | 34.63 | 35.50 | 34.56 | 35.22 | 1,336,800 | +0.79(+2.29%) |
Feb 13, 2020 | 33.27 | 35.05 | 33.19 | 34.43 | 1,768,780 | +1.18(+3.55%) |
Feb 12, 2020 | 33.10 | 33.48 | 32.73 | 33.25 | 878,695 | +0.06(+0.18%) |
Feb 11, 2020 | 32.73 | 33.50 | 32.69 | 33.19 | 933,897 | +0.74(+2.28%) |
Feb 10, 2020 | 32.36 | 32.68 | 32.10 | 32.45 | 1,644,944 | +0.19(+0.59%) |
Feb 07, 2020 | 33.10 | 33.40 | 32.08 | 32.26 | 1,376,600 | -1.03(-3.09%) |
Feb 06, 2020 | 34.42 | 34.50 | 33.16 | 33.29 | 1,148,234 | -1.17(-3.40%) |
Feb 05, 2020 | 34.39 | 34.55 | 33.67 | 34.46 | 1,692,884 | +0.51(+1.50%) |
Feb 04, 2020 | 33.96 | 34.17 | 33.51 | 33.95 | 1,260,925 | +0.60(+1.80%) |
Feb 03, 2020 | 32.56 | 33.65 | 32.56 | 33.35 | 1,813,150 | +0.86(+2.65%) |
Jan 31, 2020 | 34.19 | 34.19 | 32.34 | 32.49 | 1,598,300 | -1.72(-5.03%) |
Jan 30, 2020 | 33.96 | 34.46 | 33.54 | 34.21 | 1,238,421 | -0.13(-0.38%) |
Jan 29, 2020 | 34.83 | 34.97 | 34.12 | 34.34 | 899,944 | -0.37(-1.07%) |
Jan 28, 2020 | 33.61 | 34.91 | 33.27 | 34.71 | 957,560 | +1.46(+4.39%) |
Jan 27, 2020 | 32.60 | 33.89 | 32.01 | 33.25 | 1,254,379 | -1.51(-4.34%) |
Jan 24, 2020 | 35.24 | 36.31 | 34.38 | 34.76 | 1,889,500 | -0.21(-0.60%) |
Jan 23, 2020 | 35.24 | 35.56 | 34.76 | 34.97 | 1,488,170 | -0.23(-0.65%) |
Jan 22, 2020 | 35.52 | 36.39 | 34.94 | 35.20 | 2,126,909 | +0.01(+0.03%) |
Jan 21, 2020 | 35.86 | 35.93 | 34.65 | 35.19 | 1,987,240 | -0.81(-2.25%) |
Jan 17, 2020 | 36.21 | 36.73 | 35.54 | 36.00 | 2,596,000 | -0.18(-0.50%) |
Jan 16, 2020 | 37.32 | 37.48 | 35.74 | 36.18 | 1,872,493 | -0.75(-2.03%) |
Jan 15, 2020 | 36.73 | 37.50 | 36.52 | 36.93 | 1,749,656 | +0.28(+0.76%) |
Jan 14, 2020 | 36.35 | 37.17 | 36.20 | 36.65 | 1,950,442 | +0.44(+1.22%) |
Jan 13, 2020 | 36.12 | 36.75 | 36.00 | 36.21 | 1,512,267 | +0.21(+0.58%) |
Jan 10, 2020 | 36.00 | 36.15 | 35.15 | 36.00 | 1,295,200 | +0.06(+0.17%) |
Jan 09, 2020 | 34.86 | 36.20 | 34.63 | 35.94 | 1,384,138 | +1.40(+4.05%) |
Jan 08, 2020 | 34.85 | 35.29 | 34.24 | 34.54 | 1,901,098 | -0.31(-0.89%) |
Jan 07, 2020 | 35.17 | 35.75 | 34.80 | 34.85 | 1,315,956 | -0.53(-1.50%) |
Jan 06, 2020 | 34.98 | 35.45 | 34.69 | 35.38 | 1,055,344 | +0.15(+0.43%) |
Jan 03, 2020 | 34.69 | 35.68 | 34.69 | 35.23 | 986,300 | +0.00(+0.00%) |
Jan 02, 2020 | 34.59 | 35.40 | 34.33 | 35.23 | 3,484,474 | +1.07(+3.13%) |
Dec 31, 2019 | 33.25 | 34.51 | 33.23 | 34.16 | 2,151,500 | +0.91(+2.74%) |
Dec 30, 2019 | 34.31 | 34.38 | 32.53 | 33.25 | 2,686,576 | -1.29(-3.73%) |
Dec 27, 2019 | 34.53 | 34.64 | 34.03 | 34.54 | 1,084,900 | +0.19(+0.55%) |
Dec 26, 2019 | 33.87 | 34.40 | 33.75 | 34.35 | 964,953 | +0.48(+1.42%) |
Dec 24, 2019 | 33.90 | 34.16 | 33.55 | 33.87 | 1,104,200 | +0.07(+0.21%) |
Dec 23, 2019 | 33.20 | 34.05 | 33.20 | 33.80 | 3,617,841 | +0.65(+1.96%) |
Dec 20, 2019 | 32.33 | 33.26 | 32.06 | 33.15 | 3,107,400 | +1.12(+3.50%) |
Dec 19, 2019 | 31.88 | 32.37 | 31.82 | 32.03 | 2,108,919 | +0.00(+0.00%) |
Dec 18, 2019 | 31.86 | 32.32 | 31.75 | 32.03 | 3,472,252 | +0.29(+0.91%) |
Dec 17, 2019 | 31.80 | 32.03 | 31.12 | 31.74 | 2,644,518 | -0.01(-0.03%) |
Dec 16, 2019 | 30.73 | 32.03 | 30.48 | 31.75 | 4,356,980 | +1.36(+4.48%) |
Dec 13, 2019 | 29.85 | 31.04 | 29.82 | 30.39 | 3,025,100 | +0.61(+2.05%) |
Dec 12, 2019 | 28.79 | 30.10 | 28.79 | 29.78 | 4,302,798 | +1.03(+3.58%) |
Dec 11, 2019 | 27.97 | 28.89 | 27.75 | 28.75 | 2,289,844 | +0.79(+2.83%) |
Dec 10, 2019 | 28.42 | 28.69 | 27.92 | 27.96 | 2,684,259 | -0.54(-1.89%) |
Dec 09, 2019 | 29.00 | 29.62 | 28.46 | 28.50 | 2,756,361 | -0.32(-1.11%) |
Dec 06, 2019 | 29.00 | 29.54 | 28.63 | 28.82 | 4,497,900 | +0.09(+0.31%) |
Dec 05, 2019 | 30.63 | 30.81 | 28.69 | 28.73 | 7,741,557 | -1.85(-6.05%) |
Dec 04, 2019 | 31.71 | 32.20 | 30.43 | 30.58 | 2,889,008 | -1.09(-3.44%) |
Dec 03, 2019 | 31.15 | 32.05 | 30.86 | 31.67 | 2,022,609 | -0.08(-0.25%) |