Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 27.42 | 28.15 | 27.17 | 28.09 | 3,964,976 | -0.13(-0.47%) |
Feb 27, 2020 | 28.77 | 29.44 | 28.16 | 28.22 | 3,015,385 | -0.78(-2.69%) |
Feb 26, 2020 | 29.95 | 30.42 | 29.00 | 29.00 | 2,931,720 | -0.74(-2.49%) |
Feb 25, 2020 | 30.62 | 30.98 | 29.67 | 29.74 | 3,109,832 | -0.96(-3.12%) |
Feb 24, 2020 | 30.65 | 31.01 | 30.42 | 30.70 | 2,625,099 | -0.67(-2.15%) |
Feb 21, 2020 | 32.32 | 32.32 | 31.03 | 31.37 | 3,932,647 | -0.93(-2.88%) |
Feb 20, 2020 | 31.35 | 32.47 | 30.58 | 32.30 | 4,601,950 | +0.02(+0.06%) |
Feb 19, 2020 | 31.66 | 32.49 | 31.66 | 32.29 | 2,877,589 | +0.71(+2.26%) |
Feb 18, 2020 | 31.53 | 31.82 | 31.33 | 31.57 | 2,369,228 | +0.05(+0.15%) |
Feb 14, 2020 | 32.16 | 32.20 | 31.45 | 31.53 | 1,426,405 | -0.62(-1.92%) |
Feb 13, 2020 | 31.85 | 32.23 | 31.80 | 32.14 | 1,199,030 | +0.10(+0.31%) |
Feb 12, 2020 | 31.93 | 32.20 | 31.77 | 32.04 | 1,004,274 | +0.16(+0.49%) |
Feb 11, 2020 | 31.58 | 32.14 | 31.48 | 31.89 | 972,195 | +0.37(+1.17%) |
Feb 10, 2020 | 31.23 | 31.56 | 31.05 | 31.52 | 1,692,495 | +0.25(+0.79%) |
Feb 07, 2020 | 31.38 | 31.44 | 31.12 | 31.27 | 1,302,141 | -0.28(-0.87%) |
Feb 06, 2020 | 32.52 | 32.52 | 31.51 | 31.55 | 1,662,198 | -0.81(-2.49%) |
Feb 05, 2020 | 31.87 | 32.41 | 31.79 | 32.35 | 1,809,513 | +0.77(+2.44%) |
Feb 04, 2020 | 31.40 | 31.88 | 31.32 | 31.58 | 1,676,494 | +0.65(+2.10%) |
Feb 03, 2020 | 31.43 | 31.75 | 30.83 | 30.93 | 2,066,650 | -0.10(-0.34%) |
Jan 31, 2020 | 31.84 | 31.90 | 30.92 | 31.04 | 1,687,571 | -0.88(-2.75%) |
Jan 30, 2020 | 31.55 | 31.95 | 31.34 | 31.92 | 983,056 | +0.12(+0.37%) |
Jan 29, 2020 | 31.78 | 32.06 | 31.69 | 31.80 | 851,244 | +0.04(+0.13%) |
Jan 28, 2020 | 31.52 | 31.83 | 31.36 | 31.75 | 1,187,236 | +0.36(+1.15%) |
Jan 27, 2020 | 31.36 | 31.88 | 31.25 | 31.39 | 1,701,370 | -0.52(-1.64%) |
Jan 24, 2020 | 32.54 | 32.58 | 31.85 | 31.92 | 1,242,326 | -0.71(-2.17%) |
Jan 23, 2020 | 32.03 | 32.69 | 31.83 | 32.62 | 1,666,432 | +0.41(+1.28%) |
Jan 22, 2020 | 32.57 | 32.67 | 32.21 | 32.21 | 1,430,161 | -0.29(-0.91%) |
Jan 21, 2020 | 32.84 | 32.85 | 32.24 | 32.50 | 1,632,436 | -0.36(-1.10%) |
Jan 17, 2020 | 33.22 | 33.23 | 32.44 | 32.87 | 2,350,594 | -0.13(-0.39%) |
Jan 16, 2020 | 32.38 | 33.02 | 32.26 | 32.99 | 1,556,711 | +0.78(+2.43%) |
Jan 15, 2020 | 32.48 | 32.66 | 32.14 | 32.21 | 1,280,903 | -0.40(-1.22%) |
Jan 14, 2020 | 32.38 | 32.81 | 32.16 | 32.61 | 1,991,884 | +0.20(+0.62%) |
Jan 13, 2020 | 32.46 | 32.72 | 32.17 | 32.41 | 1,850,961 | +0.04(+0.12%) |
Jan 10, 2020 | 32.95 | 33.08 | 32.30 | 32.37 | 1,298,140 | -0.53(-1.62%) |
Jan 09, 2020 | 33.06 | 33.09 | 32.74 | 32.90 | 2,659,967 | +0.06(+0.17%) |
Jan 08, 2020 | 33.08 | 33.13 | 32.62 | 32.85 | 2,235,669 | -0.08(-0.23%) |
Jan 07, 2020 | 33.05 | 33.10 | 32.74 | 32.92 | 2,312,830 | -0.18(-0.54%) |
Jan 06, 2020 | 33.42 | 33.60 | 33.03 | 33.10 | 2,077,379 | -0.50(-1.50%) |
Jan 03, 2020 | 33.73 | 33.80 | 33.39 | 33.61 | 1,450,521 | -0.39(-1.15%) |
Jan 02, 2020 | 34.11 | 34.20 | 33.45 | 34.00 | 1,762,666 | +0.09(+0.28%) |
Dec 31, 2019 | 33.90 | 33.95 | 33.66 | 33.90 | 1,274,866 | +0.00(+0.00%) |
Dec 30, 2019 | 34.17 | 34.26 | 33.78 | 33.90 | 1,162,024 | -0.16(-0.47%) |
Dec 27, 2019 | 34.19 | 34.19 | 33.80 | 34.06 | 948,409 | -0.02(-0.06%) |
Dec 26, 2019 | 34.05 | 34.10 | 33.87 | 34.08 | 556,426 | +0.00(+0.00%) |
Dec 24, 2019 | 33.98 | 34.12 | 33.90 | 34.08 | 356,996 | +0.10(+0.28%) |
Dec 23, 2019 | 34.22 | 34.34 | 33.87 | 33.99 | 1,169,994 | -0.13(-0.39%) |
Dec 20, 2019 | 34.24 | 34.39 | 33.58 | 34.12 | 4,505,737 | +0.17(+0.50%) |
Dec 19, 2019 | 34.61 | 34.61 | 33.85 | 33.95 | 3,283,719 | -0.55(-1.60%) |
Dec 18, 2019 | 34.25 | 34.78 | 34.03 | 34.50 | 2,742,477 | +0.26(+0.75%) |
Dec 17, 2019 | 34.15 | 34.53 | 34.09 | 34.24 | 2,509,937 | +0.11(+0.33%) |
Dec 16, 2019 | 34.44 | 34.55 | 33.86 | 34.13 | 2,614,778 | -0.16(-0.47%) |
Dec 13, 2019 | 34.19 | 34.54 | 33.92 | 34.29 | 2,594,279 | +0.10(+0.29%) |
Dec 12, 2019 | 33.98 | 34.41 | 33.79 | 34.19 | 2,668,556 | +0.22(+0.66%) |
Dec 11, 2019 | 33.62 | 34.12 | 33.62 | 33.97 | 1,843,422 | +0.28(+0.82%) |
Dec 10, 2019 | 33.87 | 34.06 | 33.63 | 33.69 | 1,672,347 | -0.13(-0.39%) |
Dec 09, 2019 | 34.05 | 34.14 | 33.61 | 33.82 | 2,394,024 | -0.12(-0.36%) |
Dec 06, 2019 | 33.94 | 34.04 | 33.83 | 33.95 | 1,686,518 | +0.20(+0.59%) |
Dec 05, 2019 | 33.55 | 33.87 | 33.20 | 33.75 | 2,803,889 | +0.50(+1.51%) |
Dec 04, 2019 | 32.70 | 33.53 | 32.70 | 33.25 | 2,147,488 | +0.56(+1.71%) |
Dec 03, 2019 | 33.21 | 33.38 | 32.43 | 32.68 | 3,746,567 | -0.85(-2.55%) |