Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 32.36 | 32.38 | 31.16 | 31.48 | 4,268,600 | -1.16(-3.55%) |
Feb 27, 2020 | 32.98 | 33.12 | 32.62 | 32.64 | 2,067,820 | -0.02(-0.06%) |
Feb 26, 2020 | 32.62 | 32.90 | 32.42 | 32.66 | 2,182,667 | +0.14(+0.43%) |
Feb 25, 2020 | 32.88 | 33.06 | 32.42 | 32.52 | 2,716,517 | -0.58(-1.75%) |
Feb 24, 2020 | 33.56 | 33.60 | 32.92 | 33.10 | 2,222,199 | +0.30(+0.91%) |
Feb 21, 2020 | 32.72 | 32.90 | 32.68 | 32.80 | 1,105,750 | +0.52(+1.61%) |
Feb 20, 2020 | 32.22 | 32.38 | 32.20 | 32.28 | 465,144 | +0.12(+0.37%) |
Feb 19, 2020 | 32.00 | 32.18 | 31.96 | 32.16 | 389,052 | +0.18(+0.56%) |
Feb 18, 2020 | 31.76 | 32.00 | 31.68 | 31.98 | 414,251 | +0.40(+1.27%) |
Feb 14, 2020 | 31.52 | 31.60 | 31.50 | 31.58 | 221,150 | +0.16(+0.51%) |
Feb 13, 2020 | 31.42 | 31.48 | 31.36 | 31.42 | 561,486 | +0.18(+0.58%) |
Feb 12, 2020 | 31.24 | 31.32 | 31.18 | 31.24 | 254,315 | -0.04(-0.13%) |
Feb 11, 2020 | 31.38 | 31.38 | 31.16 | 31.28 | 422,768 | -0.12(-0.38%) |
Feb 10, 2020 | 31.42 | 31.46 | 31.34 | 31.40 | 338,113 | +0.08(+0.26%) |
Feb 07, 2020 | 31.32 | 31.39 | 31.22 | 31.32 | 499,200 | +0.10(+0.32%) |
Feb 06, 2020 | 31.20 | 31.26 | 31.15 | 31.22 | 423,166 | +0.18(+0.58%) |
Feb 05, 2020 | 31.00 | 31.11 | 30.96 | 31.04 | 707,347 | +0.04(+0.13%) |
Feb 04, 2020 | 31.14 | 31.16 | 30.90 | 31.00 | 895,814 | -0.44(-1.40%) |
Feb 03, 2020 | 31.50 | 31.52 | 31.30 | 31.44 | 1,554,706 | -0.22(-0.69%) |
Jan 31, 2020 | 31.54 | 31.71 | 31.54 | 31.66 | 1,120,500 | +0.20(+0.64%) |
Jan 30, 2020 | 31.50 | 31.62 | 31.36 | 31.46 | 1,697,181 | +0.02(+0.06%) |
Jan 29, 2020 | 31.30 | 31.48 | 31.26 | 31.44 | 711,952 | +0.16(+0.51%) |
Jan 28, 2020 | 31.42 | 31.47 | 31.26 | 31.28 | 530,644 | -0.28(-0.89%) |
Jan 27, 2020 | 31.62 | 31.64 | 31.46 | 31.56 | 544,158 | +0.22(+0.70%) |
Jan 24, 2020 | 31.12 | 31.42 | 31.12 | 31.34 | 572,700 | +0.16(+0.51%) |
Jan 23, 2020 | 31.08 | 31.28 | 31.07 | 31.18 | 2,587,802 | +0.10(+0.32%) |
Jan 22, 2020 | 31.08 | 31.10 | 31.02 | 31.08 | 395,693 | -0.02(-0.06%) |
Jan 21, 2020 | 30.90 | 31.10 | 30.85 | 31.10 | 392,731 | +0.06(+0.19%) |
Jan 17, 2020 | 31.04 | 31.14 | 31.00 | 31.04 | 335,050 | +0.04(+0.13%) |
Jan 16, 2020 | 30.98 | 31.04 | 30.88 | 31.00 | 380,159 | -0.04(-0.13%) |
Jan 15, 2020 | 30.96 | 31.08 | 30.88 | 31.04 | 351,664 | +0.18(+0.58%) |
Jan 14, 2020 | 30.82 | 30.89 | 30.74 | 30.86 | 454,011 | -0.04(-0.13%) |
Jan 13, 2020 | 31.02 | 31.02 | 30.88 | 30.90 | 594,494 | -0.24(-0.77%) |
Jan 10, 2020 | 31.00 | 31.14 | 30.98 | 31.14 | 463,000 | +0.22(+0.71%) |
Jan 09, 2020 | 30.96 | 31.02 | 30.82 | 30.92 | 765,849 | -0.20(-0.64%) |
Jan 08, 2020 | 31.46 | 31.48 | 30.97 | 31.12 | 1,608,857 | -0.24(-0.77%) |
Jan 07, 2020 | 31.28 | 31.38 | 31.24 | 31.36 | 319,600 | +0.12(+0.38%) |
Jan 06, 2020 | 31.42 | 31.46 | 31.14 | 31.24 | 832,282 | +0.34(+1.10%) |
Jan 03, 2020 | 30.88 | 30.98 | 30.80 | 30.90 | 812,550 | +0.40(+1.31%) |
Jan 02, 2020 | 30.48 | 30.54 | 30.38 | 30.50 | 1,499,356 | +0.22(+0.73%) |
Dec 31, 2019 | 30.34 | 30.42 | 30.25 | 30.28 | 689,900 | +0.04(+0.13%) |
Dec 30, 2019 | 30.22 | 30.26 | 30.20 | 30.24 | 229,577 | +0.10(+0.33%) |
Dec 27, 2019 | 30.14 | 30.23 | 30.12 | 30.14 | 131,050 | -0.02(-0.07%) |
Dec 26, 2019 | 30.10 | 30.18 | 30.06 | 30.16 | 357,412 | +0.24(+0.80%) |
Dec 24, 2019 | 29.76 | 29.93 | 29.76 | 29.92 | 242,150 | +0.30(+1.01%) |
Dec 23, 2019 | 29.56 | 29.65 | 29.56 | 29.62 | 132,726 | +0.14(+0.47%) |
Dec 20, 2019 | 29.54 | 29.54 | 29.44 | 29.48 | 179,000 | -0.03(-0.10%) |
Dec 19, 2019 | 29.46 | 29.55 | 29.42 | 29.51 | 243,422 | +0.09(+0.31%) |
Dec 18, 2019 | 29.42 | 29.48 | 29.40 | 29.42 | 223,561 | -0.02(-0.07%) |
Dec 17, 2019 | 29.46 | 29.48 | 29.42 | 29.44 | 209,384 | +0.00(+0.00%) |
Dec 16, 2019 | 29.50 | 29.52 | 29.40 | 29.44 | 187,128 | -0.02(-0.07%) |
Dec 13, 2019 | 29.36 | 29.48 | 29.24 | 29.46 | 276,250 | +0.14(+0.48%) |
Dec 12, 2019 | 29.62 | 29.62 | 29.22 | 29.32 | 1,050,124 | -0.12(-0.41%) |
Dec 11, 2019 | 29.28 | 29.50 | 29.26 | 29.44 | 207,456 | +0.22(+0.75%) |
Dec 10, 2019 | 29.29 | 29.29 | 29.18 | 29.22 | 2,818,160 | +0.08(+0.27%) |
Dec 09, 2019 | 29.20 | 29.20 | 29.10 | 29.14 | 278,013 | +0.00(+0.00%) |
Dec 06, 2019 | 29.18 | 29.20 | 29.10 | 29.14 | 592,150 | -0.32(-1.09%) |
Dec 05, 2019 | 29.38 | 29.54 | 29.38 | 29.46 | 783,198 | +0.04(+0.14%) |
Dec 04, 2019 | 29.48 | 29.48 | 29.36 | 29.42 | 864,449 | -0.06(-0.20%) |
Dec 03, 2019 | 29.44 | 29.56 | 29.44 | 29.48 | 586,935 | +0.28(+0.96%) |