Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 28.95 | 30.32 | 28.60 | 29.90 | 3,961,915 | -0.19(-0.62%) |
Feb 27, 2020 | 30.14 | 31.18 | 29.10 | 30.09 | 2,886,381 | -1.43(-4.55%) |
Feb 26, 2020 | 32.41 | 32.72 | 31.45 | 31.52 | 1,817,107 | -0.64(-1.99%) |
Feb 25, 2020 | 34.14 | 34.26 | 31.84 | 32.16 | 2,152,625 | -1.80(-5.30%) |
Feb 24, 2020 | 34.50 | 34.88 | 33.91 | 33.96 | 1,881,692 | -2.43(-6.68%) |
Feb 21, 2020 | 36.31 | 36.49 | 35.36 | 36.39 | 1,554,589 | -0.46(-1.25%) |
Feb 20, 2020 | 37.09 | 37.59 | 36.57 | 36.86 | 1,129,603 | +0.01(+0.02%) |
Feb 19, 2020 | 36.85 | 36.95 | 36.22 | 36.85 | 1,475,465 | +0.32(+0.87%) |
Feb 18, 2020 | 36.25 | 36.73 | 35.79 | 36.53 | 1,504,543 | -0.19(-0.53%) |
Feb 14, 2020 | 36.92 | 37.03 | 36.22 | 36.73 | 2,346,627 | -0.07(-0.20%) |
Feb 13, 2020 | 36.61 | 37.05 | 36.13 | 36.80 | 2,291,428 | +0.17(+0.46%) |
Feb 12, 2020 | 36.54 | 36.86 | 36.01 | 36.63 | 1,752,084 | +0.90(+2.52%) |
Feb 11, 2020 | 35.94 | 35.99 | 35.44 | 35.73 | 1,454,541 | +0.41(+1.17%) |
Feb 10, 2020 | 34.29 | 35.46 | 33.94 | 35.32 | 1,792,708 | +0.75(+2.16%) |
Feb 07, 2020 | 33.65 | 34.73 | 33.19 | 34.57 | 2,673,188 | -0.36(-1.02%) |
Feb 06, 2020 | 35.05 | 35.30 | 34.27 | 34.93 | 2,730,387 | -0.04(-0.11%) |
Feb 05, 2020 | 33.83 | 35.41 | 33.83 | 34.97 | 2,188,128 | +1.74(+5.23%) |
Feb 04, 2020 | 33.86 | 34.91 | 33.01 | 33.23 | 3,302,128 | +0.73(+2.26%) |
Feb 03, 2020 | 32.18 | 32.63 | 31.94 | 32.50 | 4,259,216 | +0.16(+0.49%) |
Jan 31, 2020 | 32.22 | 32.65 | 31.32 | 32.34 | 22,322,632 | -0.02(-0.05%) |
Jan 30, 2020 | 31.14 | 32.38 | 31.10 | 32.35 | 2,744,550 | +0.77(+2.45%) |
Jan 29, 2020 | 32.77 | 32.97 | 31.55 | 31.58 | 2,210,218 | -0.83(-2.56%) |
Jan 28, 2020 | 32.57 | 32.97 | 32.22 | 32.41 | 2,592,821 | +0.18(+0.57%) |
Jan 27, 2020 | 32.88 | 33.05 | 32.11 | 32.22 | 2,575,244 | -1.45(-4.31%) |
Jan 24, 2020 | 33.80 | 33.97 | 33.44 | 33.68 | 1,966,195 | -0.36(-1.05%) |
Jan 23, 2020 | 33.58 | 34.22 | 33.17 | 34.03 | 2,576,914 | -0.22(-0.65%) |
Jan 22, 2020 | 34.87 | 34.96 | 34.15 | 34.26 | 2,228,066 | -0.81(-2.30%) |
Jan 21, 2020 | 35.66 | 35.90 | 35.02 | 35.06 | 2,429,804 | -0.93(-2.57%) |
Jan 17, 2020 | 36.20 | 36.51 | 35.95 | 35.99 | 1,505,715 | -0.10(-0.27%) |
Jan 16, 2020 | 37.06 | 37.30 | 35.99 | 36.08 | 2,087,984 | -0.65(-1.76%) |
Jan 15, 2020 | 36.60 | 37.12 | 36.35 | 36.73 | 1,551,447 | -0.36(-0.97%) |
Jan 14, 2020 | 36.67 | 37.25 | 36.51 | 37.09 | 2,263,848 | +0.21(+0.56%) |
Jan 13, 2020 | 36.89 | 37.15 | 36.43 | 36.88 | 1,726,201 | -0.22(-0.58%) |
Jan 10, 2020 | 36.67 | 37.18 | 36.01 | 37.10 | 1,661,842 | +0.34(+0.91%) |
Jan 09, 2020 | 36.24 | 37.01 | 35.67 | 36.76 | 2,246,070 | +0.41(+1.14%) |
Jan 08, 2020 | 36.83 | 37.07 | 35.72 | 36.35 | 2,438,757 | -0.77(-2.06%) |
Jan 07, 2020 | 37.38 | 37.38 | 36.31 | 37.11 | 1,393,017 | -0.49(-1.29%) |
Jan 06, 2020 | 36.84 | 37.74 | 36.67 | 37.60 | 2,552,070 | +1.04(+2.84%) |
Jan 03, 2020 | 36.88 | 37.23 | 35.95 | 36.56 | 1,621,963 | +0.46(+1.28%) |
Jan 02, 2020 | 36.57 | 36.59 | 35.37 | 36.10 | 2,322,997 | -0.13(-0.35%) |
Dec 31, 2019 | 35.88 | 36.30 | 35.28 | 36.23 | 2,503,297 | -0.09(-0.24%) |
Dec 30, 2019 | 35.71 | 36.82 | 35.71 | 36.31 | 2,139,666 | +0.89(+2.50%) |
Dec 27, 2019 | 36.22 | 36.22 | 35.36 | 35.43 | 1,341,938 | -0.59(-1.64%) |
Dec 26, 2019 | 35.93 | 36.27 | 35.74 | 36.02 | 1,084,735 | +0.26(+0.74%) |
Dec 24, 2019 | 36.16 | 36.81 | 35.62 | 35.76 | 800,698 | -0.47(-1.30%) |
Dec 23, 2019 | 35.13 | 36.29 | 35.13 | 36.23 | 1,567,765 | +0.98(+2.78%) |
Dec 20, 2019 | 34.85 | 35.26 | 34.43 | 35.25 | 3,230,008 | +0.65(+1.87%) |
Dec 19, 2019 | 34.38 | 34.92 | 34.37 | 34.60 | 1,811,125 | +0.11(+0.32%) |
Dec 18, 2019 | 33.99 | 34.69 | 33.95 | 34.49 | 1,768,660 | +0.26(+0.75%) |
Dec 17, 2019 | 33.94 | 34.50 | 33.93 | 34.23 | 1,904,201 | +0.41(+1.23%) |
Dec 16, 2019 | 33.95 | 34.46 | 33.80 | 33.82 | 1,462,466 | +0.26(+0.76%) |
Dec 13, 2019 | 33.87 | 34.26 | 33.41 | 33.56 | 1,581,207 | -0.41(-1.22%) |
Dec 12, 2019 | 33.24 | 34.28 | 33.05 | 33.98 | 2,129,181 | +0.81(+2.45%) |
Dec 11, 2019 | 32.54 | 33.33 | 32.40 | 33.16 | 1,744,707 | +0.65(+2.01%) |
Dec 10, 2019 | 32.39 | 32.87 | 32.11 | 32.51 | 1,827,700 | +0.03(+0.10%) |
Dec 09, 2019 | 32.14 | 32.87 | 32.06 | 32.48 | 1,464,827 | +0.04(+0.12%) |
Dec 06, 2019 | 30.70 | 32.59 | 30.70 | 32.44 | 1,968,327 | +1.63(+5.28%) |
Dec 05, 2019 | 31.58 | 31.83 | 30.72 | 30.81 | 1,550,835 | -0.54(-1.73%) |
Dec 04, 2019 | 31.09 | 31.98 | 30.97 | 31.35 | 2,122,579 | +0.74(+2.42%) |
Dec 03, 2019 | 31.08 | 31.42 | 30.37 | 30.61 | 2,523,438 | -1.12(-3.54%) |