Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 31.84 | 32.52 | 30.61 | 31.20 | 14,434,800 | -0.67(-2.09%) |
Feb 27, 2020 | 32.87 | 32.97 | 31.72 | 31.87 | 14,251,590 | -1.07(-3.25%) |
Feb 26, 2020 | 33.55 | 33.88 | 32.94 | 32.94 | 7,000,962 | -0.37(-1.11%) |
Feb 25, 2020 | 34.19 | 34.26 | 33.22 | 33.31 | 5,682,430 | -0.78(-2.30%) |
Feb 24, 2020 | 34.48 | 35.09 | 33.90 | 34.09 | 6,619,814 | -0.77(-2.22%) |
Feb 21, 2020 | 35.01 | 35.10 | 34.73 | 34.87 | 5,946,400 | -0.33(-0.94%) |
Feb 20, 2020 | 34.91 | 35.23 | 34.50 | 35.20 | 6,650,274 | +0.16(+0.45%) |
Feb 19, 2020 | 34.86 | 35.26 | 34.80 | 35.04 | 6,444,852 | +0.24(+0.70%) |
Feb 18, 2020 | 34.72 | 34.98 | 34.68 | 34.80 | 4,773,296 | -0.13(-0.37%) |
Feb 14, 2020 | 34.84 | 34.97 | 34.70 | 34.93 | 5,318,600 | +0.09(+0.24%) |
Feb 13, 2020 | 34.62 | 34.91 | 34.57 | 34.84 | 3,890,248 | +0.22(+0.64%) |
Feb 12, 2020 | 34.59 | 34.80 | 34.30 | 34.62 | 3,125,718 | +0.05(+0.14%) |
Feb 11, 2020 | 34.63 | 34.73 | 34.40 | 34.58 | 4,321,220 | -0.01(-0.03%) |
Feb 10, 2020 | 34.41 | 34.74 | 34.41 | 34.59 | 6,541,148 | +0.13(+0.38%) |
Feb 07, 2020 | 34.66 | 34.83 | 34.44 | 34.45 | 4,785,600 | -0.27(-0.78%) |
Feb 06, 2020 | 34.71 | 34.77 | 34.40 | 34.73 | 8,601,930 | +0.25(+0.73%) |
Feb 05, 2020 | 34.62 | 34.87 | 34.40 | 34.48 | 5,838,306 | +0.04(+0.10%) |
Feb 04, 2020 | 33.81 | 34.72 | 33.81 | 34.44 | 11,572,040 | +0.73(+2.17%) |
Feb 03, 2020 | 34.44 | 34.47 | 33.70 | 33.71 | 9,039,028 | +0.41(+1.23%) |
Jan 31, 2020 | 33.41 | 33.74 | 33.10 | 33.30 | 6,732,600 | -0.21(-0.61%) |
Jan 30, 2020 | 33.15 | 33.57 | 32.90 | 33.51 | 4,988,550 | +0.23(+0.69%) |
Jan 29, 2020 | 33.37 | 33.45 | 33.13 | 33.27 | 3,698,522 | -0.16(-0.49%) |
Jan 28, 2020 | 33.30 | 33.55 | 33.30 | 33.44 | 5,429,316 | +0.14(+0.42%) |
Jan 27, 2020 | 33.28 | 33.53 | 33.16 | 33.30 | 4,479,068 | -0.25(-0.75%) |
Jan 24, 2020 | 34.00 | 34.01 | 33.46 | 33.55 | 4,698,600 | -0.34(-0.99%) |
Jan 23, 2020 | 33.67 | 33.98 | 33.58 | 33.88 | 4,477,042 | +0.16(+0.46%) |
Jan 22, 2020 | 33.47 | 33.75 | 33.36 | 33.73 | 3,979,806 | +0.32(+0.96%) |
Jan 21, 2020 | 33.65 | 33.70 | 33.20 | 33.41 | 4,751,018 | -0.25(-0.73%) |
Jan 17, 2020 | 33.60 | 33.81 | 33.34 | 33.66 | 8,846,000 | +0.11(+0.31%) |
Jan 16, 2020 | 33.08 | 33.59 | 32.98 | 33.55 | 5,228,702 | +0.61(+1.85%) |
Jan 15, 2020 | 32.80 | 33.08 | 32.61 | 32.94 | 5,894,202 | +0.15(+0.46%) |
Jan 14, 2020 | 32.77 | 32.94 | 32.65 | 32.79 | 5,768,878 | +0.02(+0.08%) |
Jan 13, 2020 | 32.70 | 32.85 | 32.33 | 32.77 | 5,419,792 | +0.09(+0.29%) |
Jan 10, 2020 | 32.34 | 33.09 | 32.25 | 32.67 | 8,936,200 | +0.55(+1.70%) |
Jan 09, 2020 | 32.08 | 32.17 | 31.86 | 32.12 | 6,612,964 | +0.21(+0.67%) |
Jan 08, 2020 | 31.85 | 32.03 | 31.68 | 31.91 | 6,053,530 | +0.07(+0.20%) |
Jan 07, 2020 | 31.93 | 32.07 | 31.77 | 31.84 | 6,735,622 | +0.15(+0.49%) |
Jan 06, 2020 | 31.50 | 31.77 | 31.50 | 31.69 | 4,469,178 | +0.05(+0.16%) |
Jan 03, 2020 | 31.56 | 31.80 | 31.43 | 31.64 | 3,482,200 | -0.21(-0.66%) |
Jan 02, 2020 | 31.98 | 32.01 | 31.66 | 31.85 | 3,565,992 | +0.08(+0.24%) |
Dec 31, 2019 | 31.73 | 31.88 | 31.59 | 31.77 | 3,341,600 | +0.09(+0.30%) |
Dec 30, 2019 | 31.71 | 31.87 | 31.51 | 31.68 | 3,310,564 | -0.11(-0.33%) |
Dec 27, 2019 | 31.97 | 32.03 | 31.74 | 31.79 | 4,530,000 | -0.16(-0.49%) |
Dec 26, 2019 | 31.88 | 31.96 | 31.73 | 31.94 | 3,277,010 | +0.21(+0.65%) |
Dec 24, 2019 | 31.77 | 31.90 | 31.69 | 31.73 | 1,320,200 | +0.05(+0.17%) |
Dec 23, 2019 | 32.07 | 32.07 | 31.66 | 31.68 | 4,970,432 | -0.28(-0.88%) |
Dec 20, 2019 | 31.81 | 32.01 | 31.61 | 31.96 | 14,707,600 | +0.23(+0.71%) |
Dec 19, 2019 | 31.38 | 31.79 | 31.32 | 31.73 | 5,649,678 | +0.30(+0.97%) |
Dec 18, 2019 | 31.53 | 31.64 | 31.20 | 31.43 | 5,466,438 | +0.04(+0.14%) |
Dec 17, 2019 | 31.23 | 31.45 | 30.91 | 31.39 | 3,810,528 | +0.14(+0.45%) |
Dec 16, 2019 | 31.22 | 31.40 | 31.01 | 31.25 | 3,352,308 | +0.14(+0.45%) |
Dec 13, 2019 | 31.05 | 31.24 | 30.90 | 31.11 | 4,383,000 | -0.02(-0.05%) |
Dec 12, 2019 | 31.14 | 31.35 | 30.95 | 31.12 | 5,731,210 | -0.09(-0.30%) |
Dec 11, 2019 | 30.81 | 31.25 | 30.66 | 31.21 | 6,493,940 | +0.46(+1.50%) |
Dec 10, 2019 | 30.38 | 30.77 | 30.29 | 30.75 | 11,368,850 | +0.51(+1.69%) |
Dec 09, 2019 | 30.05 | 30.33 | 29.79 | 30.25 | 5,336,858 | +0.23(+0.75%) |
Dec 06, 2019 | 30.04 | 30.20 | 29.86 | 30.02 | 5,233,800 | +0.06(+0.20%) |
Dec 05, 2019 | 30.14 | 30.14 | 29.72 | 29.96 | 5,898,118 | -0.23(-0.78%) |
Dec 04, 2019 | 29.45 | 30.23 | 29.45 | 30.20 | 4,982,454 | +0.70(+2.37%) |
Dec 03, 2019 | 29.62 | 29.89 | 29.23 | 29.50 | 5,435,166 | -0.41(-1.37%) |