Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 27.43 | 28.15 | 27.17 | 28.09 | 3,964,523 | -0.13(-0.47%) |
Feb 27, 2020 | 28.78 | 29.44 | 28.17 | 28.23 | 3,015,040 | -0.78(-2.69%) |
Feb 26, 2020 | 29.95 | 30.43 | 29.00 | 29.00 | 2,931,385 | -0.74(-2.49%) |
Feb 25, 2020 | 30.63 | 30.98 | 29.68 | 29.74 | 3,109,477 | -0.96(-3.12%) |
Feb 24, 2020 | 30.66 | 31.02 | 30.43 | 30.70 | 2,624,800 | -0.67(-2.15%) |
Feb 21, 2020 | 32.33 | 32.33 | 31.04 | 31.38 | 3,932,197 | -0.93(-2.88%) |
Feb 20, 2020 | 31.35 | 32.47 | 30.58 | 32.31 | 4,601,424 | +0.02(+0.06%) |
Feb 19, 2020 | 31.66 | 32.50 | 31.66 | 32.29 | 2,877,260 | +0.71(+2.26%) |
Feb 18, 2020 | 31.53 | 31.82 | 31.33 | 31.58 | 2,368,957 | +0.05(+0.15%) |
Feb 14, 2020 | 32.17 | 32.20 | 31.45 | 31.53 | 1,426,243 | -0.62(-1.92%) |
Feb 13, 2020 | 31.85 | 32.23 | 31.81 | 32.15 | 1,198,893 | +0.10(+0.31%) |
Feb 12, 2020 | 31.94 | 32.20 | 31.78 | 32.05 | 1,004,159 | +0.16(+0.49%) |
Feb 11, 2020 | 31.59 | 32.15 | 31.48 | 31.89 | 972,084 | +0.37(+1.18%) |
Feb 10, 2020 | 31.24 | 31.57 | 31.06 | 31.52 | 1,692,302 | +0.25(+0.79%) |
Feb 07, 2020 | 31.39 | 31.44 | 31.12 | 31.27 | 1,301,993 | -0.28(-0.87%) |
Feb 06, 2020 | 32.53 | 32.53 | 31.51 | 31.55 | 1,662,008 | -0.81(-2.49%) |
Feb 05, 2020 | 31.87 | 32.41 | 31.80 | 32.36 | 1,809,306 | +0.77(+2.44%) |
Feb 04, 2020 | 31.41 | 31.88 | 31.32 | 31.59 | 1,676,302 | +0.65(+2.10%) |
Feb 03, 2020 | 31.43 | 31.76 | 30.84 | 30.94 | 2,066,413 | -0.10(-0.34%) |
Jan 31, 2020 | 31.84 | 31.90 | 30.92 | 31.04 | 1,687,378 | -0.88(-2.75%) |
Jan 30, 2020 | 31.56 | 31.96 | 31.34 | 31.92 | 982,944 | +0.12(+0.37%) |
Jan 29, 2020 | 31.79 | 32.06 | 31.69 | 31.80 | 851,147 | +0.04(+0.13%) |
Jan 28, 2020 | 31.52 | 31.83 | 31.36 | 31.76 | 1,187,100 | +0.36(+1.15%) |
Jan 27, 2020 | 31.36 | 31.88 | 31.25 | 31.40 | 1,701,175 | -0.52(-1.64%) |
Jan 24, 2020 | 32.55 | 32.58 | 31.85 | 31.92 | 1,242,184 | -0.71(-2.17%) |
Jan 23, 2020 | 32.03 | 32.70 | 31.83 | 32.63 | 1,666,242 | +0.41(+1.28%) |
Jan 22, 2020 | 32.57 | 32.67 | 32.21 | 32.21 | 1,429,997 | -0.29(-0.91%) |
Jan 21, 2020 | 32.84 | 32.85 | 32.25 | 32.51 | 1,632,249 | -0.36(-1.10%) |
Jan 17, 2020 | 33.22 | 33.23 | 32.44 | 32.87 | 2,350,326 | -0.13(-0.39%) |
Jan 16, 2020 | 32.38 | 33.02 | 32.26 | 33.00 | 1,556,533 | +0.78(+2.43%) |
Jan 15, 2020 | 32.48 | 32.66 | 32.15 | 32.21 | 1,280,756 | -0.40(-1.22%) |
Jan 14, 2020 | 32.38 | 32.82 | 32.17 | 32.61 | 1,991,656 | +0.20(+0.62%) |
Jan 13, 2020 | 32.46 | 32.72 | 32.18 | 32.41 | 1,850,749 | +0.04(+0.12%) |
Jan 10, 2020 | 32.95 | 33.09 | 32.31 | 32.38 | 1,297,991 | -0.53(-1.62%) |
Jan 09, 2020 | 33.06 | 33.10 | 32.74 | 32.91 | 2,659,663 | +0.06(+0.17%) |
Jan 08, 2020 | 33.09 | 33.13 | 32.63 | 32.85 | 2,235,414 | -0.08(-0.23%) |
Jan 07, 2020 | 33.05 | 33.11 | 32.75 | 32.93 | 2,312,566 | -0.18(-0.55%) |
Jan 06, 2020 | 33.42 | 33.60 | 33.04 | 33.11 | 2,077,142 | -0.50(-1.50%) |
Jan 03, 2020 | 33.73 | 33.80 | 33.39 | 33.61 | 1,450,355 | -0.39(-1.15%) |
Jan 02, 2020 | 34.11 | 34.21 | 33.46 | 34.00 | 1,762,464 | +0.09(+0.28%) |
Dec 31, 2019 | 33.90 | 33.96 | 33.67 | 33.90 | 1,274,721 | +0.00(+0.00%) |
Dec 30, 2019 | 34.17 | 34.27 | 33.78 | 33.90 | 1,161,891 | -0.16(-0.47%) |
Dec 27, 2019 | 34.20 | 34.20 | 33.80 | 34.07 | 948,301 | -0.02(-0.06%) |
Dec 26, 2019 | 34.06 | 34.10 | 33.88 | 34.08 | 556,363 | +0.00(+0.00%) |
Dec 24, 2019 | 33.98 | 34.12 | 33.91 | 34.08 | 356,955 | +0.09(+0.28%) |
Dec 23, 2019 | 34.23 | 34.35 | 33.88 | 33.99 | 1,169,860 | -0.13(-0.39%) |
Dec 20, 2019 | 34.25 | 34.40 | 33.58 | 34.12 | 4,505,222 | +0.17(+0.50%) |
Dec 19, 2019 | 34.62 | 34.62 | 33.86 | 33.95 | 3,283,344 | -0.55(-1.60%) |
Dec 18, 2019 | 34.26 | 34.79 | 34.04 | 34.50 | 2,742,164 | +0.26(+0.75%) |
Dec 17, 2019 | 34.15 | 34.54 | 34.09 | 34.25 | 2,509,650 | +0.11(+0.33%) |
Dec 16, 2019 | 34.45 | 34.55 | 33.87 | 34.13 | 2,614,479 | -0.16(-0.47%) |
Dec 13, 2019 | 34.20 | 34.55 | 33.92 | 34.29 | 2,593,982 | +0.10(+0.29%) |
Dec 12, 2019 | 33.98 | 34.42 | 33.79 | 34.19 | 2,668,251 | +0.22(+0.66%) |
Dec 11, 2019 | 33.63 | 34.12 | 33.63 | 33.97 | 1,843,211 | +0.28(+0.82%) |
Dec 10, 2019 | 33.88 | 34.07 | 33.64 | 33.70 | 1,672,155 | -0.13(-0.39%) |
Dec 09, 2019 | 34.06 | 34.14 | 33.61 | 33.83 | 2,393,750 | -0.12(-0.36%) |
Dec 06, 2019 | 33.94 | 34.05 | 33.84 | 33.95 | 1,686,325 | +0.20(+0.59%) |
Dec 05, 2019 | 33.55 | 33.88 | 33.20 | 33.75 | 2,803,569 | +0.50(+1.51%) |
Dec 04, 2019 | 32.71 | 33.54 | 32.71 | 33.25 | 2,147,242 | +0.56(+1.71%) |
Dec 03, 2019 | 33.21 | 33.39 | 32.43 | 32.69 | 3,746,139 | -0.85(-2.55%) |