Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 28.36 | 29.70 | 28.28 | 28.82 | 8,071,083 | -0.56(-1.91%) |
Feb 27, 2020 | 30.22 | 30.84 | 29.37 | 29.38 | 7,935,452 | -1.36(-4.42%) |
Feb 26, 2020 | 31.46 | 31.66 | 30.38 | 30.74 | 6,007,386 | -0.39(-1.26%) |
Feb 25, 2020 | 32.64 | 32.81 | 30.96 | 31.14 | 5,590,332 | -1.39(-4.27%) |
Feb 24, 2020 | 33.42 | 33.42 | 32.33 | 32.52 | 5,949,089 | -1.22(-3.61%) |
Feb 21, 2020 | 34.42 | 35.25 | 33.52 | 33.74 | 5,358,714 | -0.98(-2.81%) |
Feb 20, 2020 | 35.35 | 35.53 | 34.06 | 34.72 | 5,659,025 | -0.94(-2.63%) |
Feb 19, 2020 | 35.56 | 35.89 | 35.25 | 35.66 | 1,961,776 | +0.23(+0.66%) |
Feb 18, 2020 | 35.40 | 35.62 | 35.11 | 35.42 | 2,202,951 | -0.02(-0.05%) |
Feb 14, 2020 | 35.70 | 35.73 | 35.14 | 35.44 | 2,505,981 | -0.19(-0.53%) |
Feb 13, 2020 | 35.19 | 35.88 | 35.12 | 35.63 | 2,170,311 | +0.31(+0.88%) |
Feb 12, 2020 | 35.00 | 35.35 | 34.91 | 35.32 | 3,523,327 | +0.51(+1.45%) |
Feb 11, 2020 | 34.91 | 35.10 | 34.37 | 34.81 | 2,720,158 | -0.16(-0.46%) |
Feb 10, 2020 | 34.57 | 35.07 | 34.43 | 34.97 | 3,426,885 | +0.28(+0.81%) |
Feb 07, 2020 | 34.67 | 34.76 | 34.20 | 34.69 | 3,876,244 | -0.10(-0.30%) |
Feb 06, 2020 | 36.66 | 36.96 | 34.44 | 34.79 | 9,958,224 | -1.46(-4.03%) |
Feb 05, 2020 | 36.13 | 36.55 | 35.74 | 36.26 | 6,756,682 | +0.60(+1.68%) |
Feb 04, 2020 | 35.59 | 35.92 | 35.39 | 35.66 | 3,552,824 | +0.41(+1.17%) |
Feb 03, 2020 | 34.97 | 35.62 | 34.79 | 35.24 | 3,595,895 | +0.48(+1.38%) |
Jan 31, 2020 | 34.69 | 34.88 | 34.19 | 34.76 | 5,635,711 | +0.05(+0.14%) |
Jan 30, 2020 | 33.91 | 34.76 | 33.80 | 34.72 | 3,153,843 | +0.42(+1.23%) |
Jan 29, 2020 | 34.64 | 34.90 | 34.15 | 34.30 | 2,768,950 | -0.53(-1.51%) |
Jan 28, 2020 | 35.02 | 35.09 | 34.46 | 34.82 | 3,485,745 | +0.24(+0.71%) |
Jan 27, 2020 | 34.16 | 34.70 | 33.93 | 34.58 | 10,569,331 | +0.25(+0.74%) |
Jan 24, 2020 | 34.97 | 35.12 | 33.92 | 34.32 | 9,908,305 | -0.83(-2.35%) |
Jan 23, 2020 | 36.35 | 36.58 | 35.01 | 35.15 | 6,234,796 | -1.49(-4.07%) |
Jan 22, 2020 | 36.71 | 36.86 | 36.43 | 36.64 | 4,182,073 | -0.02(-0.05%) |
Jan 21, 2020 | 36.56 | 36.92 | 36.41 | 36.66 | 4,378,206 | -0.23(-0.61%) |
Jan 17, 2020 | 36.83 | 37.25 | 36.71 | 36.88 | 5,104,543 | +0.22(+0.59%) |
Jan 16, 2020 | 35.36 | 36.70 | 35.27 | 36.67 | 7,853,184 | +1.53(+4.35%) |
Jan 15, 2020 | 35.03 | 35.25 | 34.85 | 35.14 | 6,575,765 | +0.21(+0.59%) |
Jan 14, 2020 | 34.49 | 35.17 | 34.46 | 34.93 | 4,832,707 | +0.25(+0.73%) |
Jan 13, 2020 | 34.43 | 34.83 | 34.19 | 34.68 | 2,852,495 | +0.25(+0.74%) |
Jan 10, 2020 | 34.80 | 34.91 | 34.35 | 34.43 | 2,841,320 | -0.43(-1.24%) |
Jan 09, 2020 | 34.86 | 35.03 | 34.52 | 34.86 | 3,863,099 | +0.07(+0.19%) |
Jan 08, 2020 | 34.81 | 35.17 | 34.73 | 34.79 | 3,956,731 | +0.04(+0.11%) |
Jan 07, 2020 | 34.28 | 34.90 | 34.13 | 34.76 | 3,470,670 | +0.47(+1.37%) |
Jan 06, 2020 | 34.37 | 34.46 | 34.09 | 34.29 | 2,596,764 | -0.09(-0.26%) |
Jan 03, 2020 | 34.40 | 34.67 | 34.33 | 34.38 | 4,304,592 | -0.38(-1.09%) |
Jan 02, 2020 | 35.07 | 35.13 | 34.29 | 34.76 | 4,800,452 | +0.00(+0.00%) |
Dec 31, 2019 | 34.63 | 34.85 | 34.46 | 34.76 | 2,469,610 | -0.01(-0.03%) |
Dec 30, 2019 | 35.08 | 35.21 | 34.68 | 34.76 | 3,242,026 | -0.31(-0.88%) |
Dec 27, 2019 | 35.30 | 35.36 | 34.89 | 35.07 | 2,100,139 | -0.15(-0.43%) |
Dec 26, 2019 | 34.93 | 35.32 | 34.93 | 35.22 | 3,945,560 | +0.25(+0.72%) |
Dec 24, 2019 | 35.10 | 35.25 | 34.92 | 34.97 | 2,069,847 | -0.15(-0.41%) |
Dec 23, 2019 | 34.85 | 35.28 | 34.73 | 35.12 | 3,959,346 | +0.27(+0.77%) |
Dec 20, 2019 | 34.96 | 34.96 | 34.43 | 34.85 | 6,625,304 | +0.16(+0.46%) |
Dec 19, 2019 | 34.46 | 34.85 | 34.46 | 34.69 | 2,804,411 | +0.07(+0.19%) |
Dec 18, 2019 | 34.87 | 35.00 | 34.59 | 34.62 | 3,618,496 | -0.22(-0.62%) |
Dec 17, 2019 | 34.42 | 34.93 | 34.16 | 34.84 | 4,419,065 | +0.33(+0.95%) |
Dec 16, 2019 | 34.64 | 34.84 | 34.41 | 34.51 | 4,557,630 | +0.04(+0.11%) |
Dec 13, 2019 | 34.44 | 34.68 | 34.23 | 34.47 | 6,368,573 | -0.08(-0.22%) |
Dec 12, 2019 | 34.05 | 34.63 | 33.85 | 34.55 | 6,182,483 | +0.65(+1.91%) |
Dec 11, 2019 | 33.52 | 34.31 | 33.52 | 33.90 | 6,046,262 | +0.33(+0.98%) |
Dec 10, 2019 | 33.29 | 33.76 | 33.04 | 33.57 | 6,396,230 | +0.18(+0.53%) |
Dec 09, 2019 | 33.28 | 33.76 | 33.14 | 33.40 | 3,038,838 | +0.19(+0.56%) |
Dec 06, 2019 | 33.48 | 33.67 | 33.14 | 33.21 | 1,848,954 | -0.07(-0.23%) |
Dec 05, 2019 | 33.42 | 33.54 | 33.03 | 33.28 | 3,116,524 | +0.00(+0.00%) |
Dec 04, 2019 | 33.31 | 33.46 | 32.81 | 33.28 | 4,019,419 | +0.29(+0.88%) |
Dec 03, 2019 | 33.20 | 33.31 | 32.54 | 32.99 | 4,487,729 | -0.38(-1.15%) |