Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 28.26 | 29.25 | 27.95 | 29.02 | 6,363,809 | -0.08(-0.27%) |
Feb 27, 2020 | 29.83 | 30.54 | 29.08 | 29.10 | 5,300,006 | -1.38(-4.53%) |
Feb 26, 2020 | 31.17 | 31.56 | 30.39 | 30.48 | 4,535,148 | -0.32(-1.05%) |
Feb 25, 2020 | 32.54 | 32.79 | 30.73 | 30.80 | 4,796,781 | -1.66(-5.13%) |
Feb 24, 2020 | 32.86 | 32.97 | 32.28 | 32.46 | 3,300,116 | -1.51(-4.44%) |
Feb 21, 2020 | 33.60 | 34.11 | 33.31 | 33.97 | 3,418,622 | +0.25(+0.75%) |
Feb 20, 2020 | 33.19 | 33.80 | 33.12 | 33.72 | 2,813,781 | +0.60(+1.81%) |
Feb 19, 2020 | 33.53 | 33.79 | 33.07 | 33.12 | 3,163,894 | -0.41(-1.23%) |
Feb 18, 2020 | 33.39 | 33.55 | 33.05 | 33.53 | 1,966,862 | +0.03(+0.09%) |
Feb 14, 2020 | 33.71 | 33.98 | 33.35 | 33.50 | 2,288,419 | -0.20(-0.60%) |
Feb 13, 2020 | 34.32 | 34.32 | 33.53 | 33.70 | 2,849,495 | -0.81(-2.36%) |
Feb 12, 2020 | 34.57 | 34.89 | 34.49 | 34.52 | 2,273,623 | +0.10(+0.29%) |
Feb 11, 2020 | 34.12 | 34.86 | 34.01 | 34.42 | 2,273,475 | +0.49(+1.44%) |
Feb 10, 2020 | 33.70 | 34.03 | 33.59 | 33.93 | 2,094,367 | +0.14(+0.41%) |
Feb 07, 2020 | 34.04 | 34.13 | 33.74 | 33.79 | 2,358,034 | -0.54(-1.56%) |
Feb 06, 2020 | 34.38 | 34.49 | 33.91 | 34.32 | 3,622,492 | +0.16(+0.48%) |
Feb 05, 2020 | 32.73 | 34.30 | 32.73 | 34.16 | 5,834,369 | +1.77(+5.46%) |
Feb 04, 2020 | 32.53 | 32.67 | 32.32 | 32.39 | 4,212,094 | +0.40(+1.24%) |
Feb 03, 2020 | 31.80 | 32.21 | 31.59 | 32.00 | 4,599,093 | +0.41(+1.30%) |
Jan 31, 2020 | 32.38 | 32.49 | 31.06 | 31.59 | 8,262,468 | -1.14(-3.48%) |
Jan 30, 2020 | 33.15 | 33.49 | 32.08 | 32.73 | 5,860,779 | -0.92(-2.72%) |
Jan 29, 2020 | 33.40 | 34.00 | 33.32 | 33.64 | 4,458,882 | +0.40(+1.21%) |
Jan 28, 2020 | 33.35 | 33.37 | 33.01 | 33.24 | 2,572,561 | +0.21(+0.63%) |
Jan 27, 2020 | 33.17 | 33.38 | 32.87 | 33.03 | 4,003,431 | -0.74(-2.18%) |
Jan 24, 2020 | 34.56 | 34.62 | 33.60 | 33.77 | 3,640,637 | -0.88(-2.53%) |
Jan 23, 2020 | 34.32 | 34.78 | 33.97 | 34.64 | 2,130,547 | +0.12(+0.34%) |
Jan 22, 2020 | 34.62 | 34.83 | 34.46 | 34.53 | 2,156,733 | -0.02(-0.07%) |
Jan 21, 2020 | 34.56 | 34.78 | 34.01 | 34.55 | 4,123,049 | -0.94(-2.64%) |
Jan 17, 2020 | 35.27 | 35.65 | 35.20 | 35.49 | 3,437,979 | +0.31(+0.88%) |
Jan 16, 2020 | 34.68 | 35.21 | 34.60 | 35.18 | 4,130,237 | +0.66(+1.91%) |
Jan 15, 2020 | 34.37 | 34.65 | 34.16 | 34.52 | 1,701,213 | +0.06(+0.18%) |
Jan 14, 2020 | 34.36 | 34.63 | 34.33 | 34.46 | 2,590,049 | -0.02(-0.04%) |
Jan 13, 2020 | 34.25 | 34.60 | 34.11 | 34.47 | 3,525,742 | +0.35(+1.02%) |
Jan 10, 2020 | 34.22 | 34.49 | 34.08 | 34.12 | 2,316,136 | -0.09(-0.27%) |
Jan 09, 2020 | 34.22 | 34.43 | 34.02 | 34.22 | 2,281,367 | +0.09(+0.27%) |
Jan 08, 2020 | 33.78 | 34.33 | 33.72 | 34.12 | 3,244,755 | +0.40(+1.17%) |
Jan 07, 2020 | 33.87 | 33.94 | 33.55 | 33.73 | 4,279,422 | -0.36(-1.07%) |
Jan 06, 2020 | 34.55 | 34.67 | 34.03 | 34.09 | 3,924,425 | -0.60(-1.72%) |
Jan 03, 2020 | 34.77 | 34.95 | 34.67 | 34.69 | 3,655,850 | -0.62(-1.76%) |
Jan 02, 2020 | 36.05 | 36.11 | 35.23 | 35.31 | 4,210,538 | -0.41(-1.15%) |
Dec 31, 2019 | 35.53 | 35.75 | 35.50 | 35.72 | 1,849,583 | +0.12(+0.33%) |
Dec 30, 2019 | 35.60 | 35.70 | 35.33 | 35.60 | 1,679,309 | +0.01(+0.02%) |
Dec 27, 2019 | 35.88 | 35.88 | 35.50 | 35.60 | 1,645,119 | -0.23(-0.65%) |
Dec 26, 2019 | 35.82 | 35.84 | 35.53 | 35.83 | 1,161,899 | +0.09(+0.24%) |
Dec 24, 2019 | 35.93 | 36.05 | 35.69 | 35.74 | 1,023,220 | -0.15(-0.41%) |
Dec 23, 2019 | 35.75 | 35.89 | 35.57 | 35.89 | 3,722,784 | +0.10(+0.28%) |
Dec 20, 2019 | 35.86 | 36.10 | 35.65 | 35.79 | 7,716,888 | +0.13(+0.37%) |
Dec 19, 2019 | 36.16 | 36.19 | 35.53 | 35.66 | 5,185,743 | -0.25(-0.69%) |
Dec 18, 2019 | 36.08 | 36.16 | 35.70 | 35.91 | 5,770,498 | -0.23(-0.64%) |
Dec 17, 2019 | 35.88 | 36.38 | 35.85 | 36.14 | 6,578,488 | +0.30(+0.84%) |
Dec 16, 2019 | 36.33 | 36.40 | 35.77 | 35.84 | 6,272,247 | -0.12(-0.35%) |
Dec 13, 2019 | 36.36 | 36.64 | 35.96 | 35.96 | 3,683,051 | -0.16(-0.43%) |
Dec 12, 2019 | 35.97 | 36.37 | 35.80 | 36.12 | 6,581,709 | +0.29(+0.82%) |
Dec 11, 2019 | 35.99 | 36.11 | 35.69 | 35.82 | 3,869,140 | -0.05(-0.15%) |
Dec 10, 2019 | 35.81 | 36.14 | 35.53 | 35.88 | 4,489,293 | -0.91(-2.47%) |
Dec 09, 2019 | 36.66 | 36.95 | 36.50 | 36.78 | 4,864,517 | +0.12(+0.34%) |
Dec 06, 2019 | 36.46 | 36.81 | 36.43 | 36.66 | 3,285,985 | +0.57(+1.59%) |
Dec 05, 2019 | 35.84 | 36.14 | 35.60 | 36.09 | 2,368,515 | +0.43(+1.22%) |
Dec 04, 2019 | 35.95 | 36.29 | 35.60 | 35.65 | 3,274,618 | -0.09(-0.26%) |
Dec 03, 2019 | 35.46 | 35.76 | 35.01 | 35.74 | 3,517,588 | -0.12(-0.35%) |