Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 30.13 | 31.05 | 29.85 | 30.50 | 9,674,757 | -0.71(-2.28%) |
Feb 27, 2020 | 31.52 | 32.49 | 30.98 | 31.21 | 9,913,120 | -0.84(-2.61%) |
Feb 26, 2020 | 32.68 | 32.83 | 31.99 | 32.05 | 5,035,258 | -0.18(-0.55%) |
Feb 25, 2020 | 33.85 | 34.03 | 32.06 | 32.23 | 6,728,336 | -1.43(-4.24%) |
Feb 24, 2020 | 33.91 | 34.22 | 33.20 | 33.65 | 4,414,892 | -0.98(-2.83%) |
Feb 21, 2020 | 34.62 | 34.92 | 34.27 | 34.63 | 4,627,116 | -0.14(-0.41%) |
Feb 20, 2020 | 34.23 | 35.03 | 34.13 | 34.78 | 3,704,215 | +0.65(+1.91%) |
Feb 19, 2020 | 34.20 | 34.46 | 34.04 | 34.13 | 1,914,177 | +0.00(+0.00%) |
Feb 18, 2020 | 34.12 | 34.26 | 33.76 | 34.13 | 2,566,957 | -0.03(-0.08%) |
Feb 14, 2020 | 34.07 | 34.37 | 33.88 | 34.15 | 3,080,779 | +0.07(+0.21%) |
Feb 13, 2020 | 34.00 | 34.29 | 33.86 | 34.08 | 2,547,852 | -0.09(-0.26%) |
Feb 12, 2020 | 33.78 | 34.22 | 33.78 | 34.17 | 2,779,734 | +0.46(+1.37%) |
Feb 11, 2020 | 33.07 | 33.82 | 33.06 | 33.71 | 4,972,951 | +0.78(+2.38%) |
Feb 10, 2020 | 33.12 | 33.22 | 32.70 | 32.92 | 5,416,828 | -0.37(-1.10%) |
Feb 07, 2020 | 33.57 | 33.82 | 33.08 | 33.29 | 3,750,499 | -0.49(-1.45%) |
Feb 06, 2020 | 33.87 | 34.08 | 33.47 | 33.78 | 3,507,479 | +0.22(+0.66%) |
Feb 05, 2020 | 33.47 | 33.57 | 33.13 | 33.56 | 4,567,948 | +0.64(+1.95%) |
Feb 04, 2020 | 32.53 | 33.19 | 32.32 | 32.91 | 4,055,855 | +0.96(+3.00%) |
Feb 03, 2020 | 31.38 | 32.14 | 31.22 | 31.96 | 5,283,385 | +0.87(+2.80%) |
Jan 31, 2020 | 31.93 | 32.08 | 30.95 | 31.09 | 5,281,465 | -1.12(-3.49%) |
Jan 30, 2020 | 30.95 | 32.25 | 30.95 | 32.21 | 4,898,227 | +0.44(+1.37%) |
Jan 29, 2020 | 31.85 | 32.34 | 31.71 | 31.77 | 4,388,218 | +0.12(+0.36%) |
Jan 28, 2020 | 31.32 | 31.77 | 31.04 | 31.66 | 4,207,262 | +0.46(+1.48%) |
Jan 27, 2020 | 30.92 | 31.46 | 30.65 | 31.20 | 6,963,398 | -0.24(-0.76%) |
Jan 24, 2020 | 31.97 | 32.01 | 31.00 | 31.44 | 4,704,646 | -0.48(-1.50%) |
Jan 23, 2020 | 31.74 | 31.97 | 31.23 | 31.92 | 3,540,591 | +0.11(+0.36%) |
Jan 22, 2020 | 32.02 | 32.13 | 31.75 | 31.80 | 3,956,347 | +0.09(+0.28%) |
Jan 21, 2020 | 32.24 | 32.43 | 31.37 | 31.71 | 7,317,970 | -0.86(-2.64%) |
Jan 17, 2020 | 32.19 | 33.28 | 32.05 | 32.57 | 14,520,691 | -0.45(-1.37%) |
Jan 16, 2020 | 32.66 | 33.04 | 32.57 | 33.02 | 6,725,852 | +0.46(+1.41%) |
Jan 15, 2020 | 32.46 | 32.73 | 32.26 | 32.56 | 4,932,726 | -0.03(-0.08%) |
Jan 14, 2020 | 32.43 | 32.90 | 32.28 | 32.59 | 6,209,322 | +0.20(+0.63%) |
Jan 13, 2020 | 32.39 | 32.44 | 32.17 | 32.38 | 3,578,909 | +0.23(+0.72%) |
Jan 10, 2020 | 32.06 | 32.37 | 31.77 | 32.15 | 4,002,434 | +0.10(+0.30%) |
Jan 09, 2020 | 32.03 | 32.23 | 31.72 | 32.06 | 4,306,375 | +0.02(+0.06%) |
Jan 08, 2020 | 31.96 | 32.42 | 31.80 | 32.04 | 4,288,953 | +0.24(+0.75%) |
Jan 07, 2020 | 31.75 | 31.95 | 31.55 | 31.80 | 3,511,976 | -0.06(-0.19%) |
Jan 06, 2020 | 32.07 | 32.12 | 31.64 | 31.86 | 4,673,503 | -0.50(-1.56%) |
Jan 03, 2020 | 32.46 | 32.59 | 31.89 | 32.37 | 4,633,803 | -0.58(-1.77%) |
Jan 02, 2020 | 32.82 | 33.04 | 32.44 | 32.95 | 4,734,440 | +0.25(+0.76%) |
Dec 31, 2019 | 32.62 | 32.91 | 32.61 | 32.70 | 2,419,945 | +0.00(+0.01%) |
Dec 30, 2019 | 32.75 | 32.87 | 32.61 | 32.70 | 1,573,894 | -0.03(-0.09%) |
Dec 27, 2019 | 32.75 | 32.82 | 32.45 | 32.73 | 1,963,592 | +0.04(+0.11%) |
Dec 26, 2019 | 32.75 | 32.75 | 32.46 | 32.69 | 2,072,219 | -0.06(-0.19%) |
Dec 24, 2019 | 32.80 | 32.80 | 32.52 | 32.76 | 915,416 | +0.07(+0.22%) |
Dec 23, 2019 | 33.09 | 33.13 | 32.61 | 32.69 | 3,027,247 | -0.17(-0.51%) |
Dec 20, 2019 | 32.96 | 32.96 | 32.50 | 32.85 | 7,209,783 | +0.29(+0.88%) |
Dec 19, 2019 | 32.58 | 32.67 | 32.38 | 32.57 | 2,484,614 | -0.04(-0.12%) |
Dec 18, 2019 | 32.58 | 32.62 | 32.35 | 32.61 | 3,428,317 | -0.03(-0.08%) |
Dec 17, 2019 | 33.45 | 33.45 | 32.50 | 32.63 | 4,290,772 | -0.48(-1.44%) |
Dec 16, 2019 | 32.96 | 33.15 | 32.81 | 33.11 | 3,406,515 | +0.34(+1.03%) |
Dec 13, 2019 | 33.18 | 33.58 | 32.69 | 32.77 | 4,574,259 | -0.55(-1.65%) |
Dec 12, 2019 | 32.05 | 33.41 | 31.84 | 33.32 | 6,782,409 | +1.25(+3.91%) |
Dec 11, 2019 | 31.93 | 32.15 | 31.72 | 32.07 | 2,246,676 | +0.26(+0.82%) |
Dec 10, 2019 | 31.90 | 32.06 | 31.69 | 31.81 | 2,711,868 | -0.15(-0.47%) |
Dec 09, 2019 | 31.83 | 32.10 | 31.78 | 31.96 | 3,450,875 | +0.15(+0.47%) |
Dec 06, 2019 | 31.49 | 31.97 | 31.49 | 31.81 | 4,270,665 | +0.58(+1.87%) |
Dec 05, 2019 | 31.55 | 32.29 | 31.14 | 31.23 | 6,482,248 | +0.19(+0.63%) |
Dec 04, 2019 | 31.02 | 31.30 | 30.97 | 31.03 | 4,306,781 | +0.13(+0.43%) |
Dec 03, 2019 | 30.55 | 31.00 | 30.12 | 30.90 | 3,662,908 | -0.04(-0.14%) |