Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 30.30 | 31.01 | 29.95 | 30.99 | 2,743,665 | -0.22(-0.72%) |
Feb 27, 2020 | 31.91 | 32.48 | 31.21 | 31.21 | 2,844,891 | -1.33(-4.10%) |
Feb 26, 2020 | 32.74 | 33.17 | 32.47 | 32.54 | 1,530,762 | -0.05(-0.14%) |
Feb 25, 2020 | 33.78 | 33.84 | 32.49 | 32.59 | 1,203,264 | -1.10(-3.27%) |
Feb 24, 2020 | 33.78 | 34.10 | 33.58 | 33.69 | 717,313 | -1.15(-3.29%) |
Feb 21, 2020 | 35.00 | 35.00 | 34.73 | 34.84 | 172,075 | -0.30(-0.85%) |
Feb 20, 2020 | 35.16 | 35.29 | 34.81 | 35.14 | 650,707 | -0.10(-0.29%) |
Feb 19, 2020 | 35.15 | 35.29 | 35.15 | 35.24 | 859,865 | +0.20(+0.56%) |
Feb 18, 2020 | 35.15 | 35.16 | 34.97 | 35.04 | 179,454 | -0.21(-0.61%) |
Feb 14, 2020 | 35.20 | 35.26 | 35.09 | 35.26 | 662,141 | +0.10(+0.29%) |
Feb 13, 2020 | 35.11 | 35.26 | 35.00 | 35.15 | 209,234 | -0.16(-0.45%) |
Feb 12, 2020 | 35.25 | 35.33 | 35.20 | 35.31 | 118,406 | +0.21(+0.61%) |
Feb 11, 2020 | 35.20 | 35.24 | 35.07 | 35.10 | 208,542 | +0.07(+0.19%) |
Feb 10, 2020 | 34.78 | 35.03 | 34.75 | 35.03 | 175,178 | +0.12(+0.35%) |
Feb 07, 2020 | 35.05 | 35.05 | 34.86 | 34.91 | 344,472 | -0.27(-0.77%) |
Feb 06, 2020 | 35.26 | 35.26 | 35.13 | 35.18 | 395,504 | +0.09(+0.27%) |
Feb 05, 2020 | 34.87 | 35.11 | 34.78 | 35.09 | 488,955 | +0.47(+1.35%) |
Feb 04, 2020 | 34.54 | 34.76 | 34.53 | 34.62 | 288,612 | +0.54(+1.59%) |
Feb 03, 2020 | 33.96 | 34.32 | 33.96 | 34.08 | 401,255 | +0.31(+0.91%) |
Jan 31, 2020 | 34.38 | 34.43 | 33.67 | 33.77 | 2,166,327 | -0.85(-2.45%) |
Jan 30, 2020 | 34.28 | 34.65 | 34.19 | 34.62 | 388,946 | +0.07(+0.22%) |
Jan 29, 2020 | 34.76 | 34.76 | 34.54 | 34.55 | 107,880 | -0.06(-0.16%) |
Jan 28, 2020 | 34.51 | 34.71 | 34.40 | 34.60 | 285,027 | +0.22(+0.65%) |
Jan 27, 2020 | 34.30 | 34.56 | 34.28 | 34.38 | 231,312 | -0.53(-1.52%) |
Jan 24, 2020 | 35.30 | 35.34 | 34.79 | 34.91 | 155,993 | -0.25(-0.72%) |
Jan 23, 2020 | 35.08 | 35.17 | 34.92 | 35.16 | 204,931 | +0.03(+0.08%) |
Jan 22, 2020 | 35.16 | 35.27 | 35.12 | 35.14 | 125,392 | +0.07(+0.21%) |
Jan 21, 2020 | 35.06 | 35.20 | 35.01 | 35.06 | 237,907 | -0.08(-0.24%) |
Jan 17, 2020 | 35.15 | 35.16 | 35.08 | 35.15 | 371,061 | +0.09(+0.27%) |
Jan 16, 2020 | 34.98 | 35.06 | 34.93 | 35.05 | 155,102 | +0.24(+0.70%) |
Jan 15, 2020 | 34.73 | 34.90 | 34.73 | 34.81 | 369,593 | +0.08(+0.24%) |
Jan 14, 2020 | 34.73 | 34.82 | 34.63 | 34.73 | 503,249 | +0.01(+0.03%) |
Jan 13, 2020 | 34.55 | 34.72 | 34.51 | 34.72 | 2,645,353 | +0.26(+0.76%) |
Jan 10, 2020 | 34.57 | 34.63 | 34.41 | 34.46 | 215,281 | -0.06(-0.16%) |
Jan 09, 2020 | 34.42 | 34.52 | 34.39 | 34.51 | 198,970 | +0.24(+0.71%) |
Jan 08, 2020 | 34.08 | 34.41 | 34.08 | 34.27 | 374,399 | +0.19(+0.55%) |
Jan 07, 2020 | 34.15 | 34.21 | 34.04 | 34.08 | 151,900 | -0.12(-0.35%) |
Jan 06, 2020 | 33.92 | 34.20 | 33.92 | 34.20 | 256,251 | +0.07(+0.19%) |
Jan 03, 2020 | 34.09 | 34.27 | 34.09 | 34.14 | 261,275 | -0.28(-0.81%) |
Jan 02, 2020 | 34.28 | 34.42 | 34.17 | 34.42 | 174,796 | +0.31(+0.90%) |
Dec 31, 2019 | 33.97 | 34.12 | 33.91 | 34.11 | 150,204 | +0.07(+0.22%) |
Dec 30, 2019 | 34.21 | 34.21 | 33.97 | 34.04 | 318,770 | -0.18(-0.52%) |
Dec 27, 2019 | 34.32 | 34.32 | 34.14 | 34.21 | 127,689 | +0.02(+0.05%) |
Dec 26, 2019 | 34.13 | 34.19 | 34.11 | 34.19 | 115,427 | +0.12(+0.36%) |
Dec 24, 2019 | 34.15 | 34.15 | 34.04 | 34.07 | 90,594 | -0.03(-0.08%) |
Dec 23, 2019 | 34.13 | 34.17 | 34.06 | 34.10 | 106,843 | +0.07(+0.22%) |
Dec 20, 2019 | 33.99 | 34.08 | 33.95 | 34.03 | 230,933 | +0.20(+0.60%) |
Dec 19, 2019 | 33.69 | 33.84 | 33.65 | 33.82 | 629,273 | +0.19(+0.55%) |
Dec 18, 2019 | 33.77 | 33.77 | 33.64 | 33.64 | 232,920 | -0.06(-0.17%) |
Dec 17, 2019 | 33.80 | 33.80 | 33.67 | 33.69 | 220,740 | -0.03(-0.08%) |
Dec 16, 2019 | 33.72 | 33.83 | 33.72 | 33.72 | 811,503 | +0.22(+0.67%) |
Dec 13, 2019 | 33.45 | 33.64 | 33.36 | 33.50 | 1,440,644 | +0.05(+0.14%) |
Dec 12, 2019 | 33.13 | 33.51 | 33.08 | 33.45 | 433,774 | +0.32(+0.98%) |
Dec 11, 2019 | 33.05 | 33.14 | 33.02 | 33.13 | 88,395 | +0.16(+0.48%) |
Dec 10, 2019 | 32.97 | 33.08 | 32.89 | 32.97 | 116,069 | +0.00(+0.00%) |
Dec 09, 2019 | 32.98 | 33.06 | 32.97 | 32.97 | 101,983 | -0.07(-0.22%) |
Dec 06, 2019 | 32.96 | 33.13 | 32.96 | 33.04 | 290,821 | +0.29(+0.88%) |
Dec 05, 2019 | 32.78 | 32.78 | 32.60 | 32.75 | 976,480 | +0.07(+0.23%) |
Dec 04, 2019 | 32.61 | 32.75 | 32.56 | 32.68 | 675,495 | +0.22(+0.69%) |
Dec 03, 2019 | 32.38 | 32.46 | 32.25 | 32.46 | 243,473 | -0.23(-0.71%) |