Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 23.67 | 24.91 | 23.34 | 24.85 | 29,254,884 | +0.23(+0.93%) |
Feb 27, 2020 | 25.25 | 25.94 | 24.60 | 24.62 | 25,907,346 | -1.41(-5.43%) |
Feb 26, 2020 | 27.14 | 27.28 | 26.03 | 26.03 | 20,977,680 | -0.88(-3.27%) |
Feb 25, 2020 | 28.42 | 28.48 | 26.80 | 26.91 | 20,396,654 | -1.46(-5.14%) |
Feb 24, 2020 | 29.25 | 29.34 | 28.26 | 28.37 | 18,198,074 | -2.26(-7.37%) |
Feb 21, 2020 | 30.70 | 30.77 | 30.15 | 30.63 | 7,900,808 | -0.40(-1.30%) |
Feb 20, 2020 | 31.63 | 31.84 | 30.98 | 31.03 | 8,542,388 | -0.42(-1.34%) |
Feb 19, 2020 | 31.07 | 31.50 | 30.85 | 31.45 | 7,186,593 | +0.59(+1.90%) |
Feb 18, 2020 | 31.09 | 31.18 | 30.16 | 30.86 | 12,857,469 | -0.71(-2.24%) |
Feb 14, 2020 | 31.93 | 31.98 | 31.31 | 31.57 | 8,618,211 | -0.23(-0.72%) |
Feb 13, 2020 | 31.96 | 32.12 | 31.16 | 31.80 | 12,775,109 | -0.35(-1.08%) |
Feb 12, 2020 | 32.30 | 32.45 | 31.59 | 32.15 | 9,914,366 | +0.70(+2.22%) |
Feb 11, 2020 | 31.32 | 31.51 | 31.07 | 31.45 | 9,621,160 | +0.40(+1.30%) |
Feb 10, 2020 | 30.84 | 31.07 | 30.56 | 31.05 | 7,963,077 | -0.06(-0.20%) |
Feb 07, 2020 | 30.73 | 31.42 | 30.62 | 31.11 | 9,495,086 | -0.08(-0.26%) |
Feb 06, 2020 | 31.83 | 31.83 | 31.11 | 31.19 | 8,829,102 | -0.51(-1.60%) |
Feb 05, 2020 | 31.43 | 32.23 | 31.39 | 31.70 | 12,609,812 | +0.90(+2.94%) |
Feb 04, 2020 | 30.94 | 31.39 | 30.69 | 30.79 | 13,685,329 | +0.55(+1.82%) |
Feb 03, 2020 | 30.22 | 30.46 | 30.00 | 30.24 | 10,181,700 | -0.05(-0.15%) |
Jan 31, 2020 | 30.27 | 30.60 | 29.99 | 30.29 | 18,684,812 | -0.48(-1.56%) |
Jan 30, 2020 | 29.95 | 30.80 | 29.83 | 30.77 | 11,601,810 | +0.28(+0.92%) |
Jan 29, 2020 | 31.00 | 31.30 | 30.48 | 30.49 | 9,961,650 | -0.21(-0.68%) |
Jan 28, 2020 | 30.93 | 30.94 | 30.27 | 30.69 | 12,101,598 | +0.00(+0.00%) |
Jan 27, 2020 | 31.23 | 31.40 | 30.61 | 30.69 | 19,205,236 | -1.64(-5.06%) |
Jan 24, 2020 | 32.74 | 32.74 | 31.95 | 32.33 | 11,515,894 | -0.60(-1.81%) |
Jan 23, 2020 | 32.60 | 33.02 | 32.15 | 32.93 | 13,100,445 | -0.23(-0.68%) |
Jan 22, 2020 | 33.26 | 33.28 | 32.75 | 33.15 | 14,150,601 | -0.24(-0.73%) |
Jan 21, 2020 | 34.01 | 34.10 | 33.34 | 33.40 | 18,482,260 | -1.28(-3.70%) |
Jan 17, 2020 | 35.26 | 36.13 | 34.51 | 34.68 | 19,521,568 | -0.37(-1.06%) |
Jan 16, 2020 | 34.86 | 35.19 | 34.66 | 35.05 | 13,010,373 | +0.41(+1.17%) |
Jan 15, 2020 | 35.43 | 35.58 | 34.47 | 34.64 | 15,199,171 | -1.08(-3.04%) |
Jan 14, 2020 | 35.23 | 35.73 | 34.70 | 35.73 | 15,443,663 | +0.27(+0.76%) |
Jan 13, 2020 | 36.00 | 36.01 | 35.22 | 35.46 | 12,906,616 | -0.54(-1.51%) |
Jan 10, 2020 | 35.91 | 36.24 | 35.71 | 36.00 | 8,950,525 | -0.03(-0.08%) |
Jan 09, 2020 | 35.72 | 36.24 | 35.00 | 36.03 | 13,482,426 | +0.41(+1.14%) |
Jan 08, 2020 | 36.41 | 36.55 | 35.53 | 35.62 | 12,532,657 | -1.08(-2.95%) |
Jan 07, 2020 | 36.71 | 36.71 | 35.91 | 36.71 | 12,140,246 | -0.19(-0.51%) |
Jan 06, 2020 | 36.71 | 37.13 | 36.33 | 36.90 | 17,186,624 | +0.24(+0.64%) |
Jan 03, 2020 | 37.06 | 37.18 | 36.15 | 36.66 | 10,793,758 | +0.35(+0.97%) |
Jan 02, 2020 | 36.62 | 36.80 | 36.23 | 36.31 | 10,120,493 | -0.03(-0.07%) |
Dec 31, 2019 | 36.16 | 36.35 | 35.73 | 36.33 | 11,782,643 | -0.18(-0.50%) |
Dec 30, 2019 | 36.16 | 36.83 | 36.15 | 36.52 | 9,023,389 | +0.36(+1.00%) |
Dec 27, 2019 | 36.27 | 36.50 | 36.00 | 36.15 | 7,489,325 | -0.06(-0.17%) |
Dec 26, 2019 | 36.93 | 36.95 | 36.09 | 36.22 | 8,441,382 | -0.52(-1.43%) |
Dec 24, 2019 | 36.82 | 36.99 | 36.47 | 36.74 | 4,271,079 | -0.13(-0.34%) |
Dec 23, 2019 | 35.65 | 36.96 | 35.64 | 36.87 | 10,965,712 | +1.23(+3.45%) |
Dec 20, 2019 | 36.09 | 36.13 | 35.41 | 35.64 | 14,898,659 | -0.16(-0.45%) |
Dec 19, 2019 | 35.78 | 36.00 | 35.68 | 35.80 | 7,798,482 | -0.01(-0.03%) |
Dec 18, 2019 | 35.43 | 36.15 | 35.22 | 35.81 | 10,183,577 | +0.14(+0.41%) |
Dec 17, 2019 | 35.70 | 36.08 | 35.52 | 35.67 | 10,685,932 | +0.05(+0.15%) |
Dec 16, 2019 | 35.35 | 36.01 | 35.35 | 35.61 | 13,441,410 | +0.36(+1.03%) |
Dec 13, 2019 | 35.57 | 35.71 | 34.84 | 35.25 | 13,255,681 | -0.06(-0.18%) |
Dec 12, 2019 | 34.73 | 35.83 | 34.64 | 35.31 | 15,056,715 | +0.61(+1.74%) |
Dec 11, 2019 | 33.89 | 34.80 | 33.88 | 34.71 | 17,417,592 | +0.96(+2.84%) |
Dec 10, 2019 | 33.65 | 33.88 | 33.18 | 33.75 | 10,507,274 | +0.16(+0.48%) |
Dec 09, 2019 | 33.03 | 33.86 | 33.03 | 33.59 | 9,640,516 | +0.24(+0.73%) |
Dec 06, 2019 | 32.59 | 33.47 | 32.55 | 33.34 | 9,432,686 | +0.94(+2.90%) |
Dec 05, 2019 | 32.90 | 32.96 | 32.14 | 32.40 | 7,564,051 | -0.31(-0.94%) |
Dec 04, 2019 | 32.07 | 32.86 | 31.89 | 32.71 | 10,820,582 | +1.08(+3.43%) |
Dec 03, 2019 | 31.78 | 31.99 | 31.20 | 31.63 | 11,758,639 | -0.79(-2.43%) |