Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 29.51 | 29.71 | 28.91 | 29.50 | 7,662,664 | -0.74(-2.43%) |
Feb 27, 2020 | 31.06 | 31.35 | 30.23 | 30.24 | 5,193,319 | -1.22(-3.87%) |
Feb 26, 2020 | 31.90 | 32.13 | 31.45 | 31.45 | 3,167,061 | -0.27(-0.86%) |
Feb 25, 2020 | 32.68 | 32.71 | 31.71 | 31.73 | 3,069,959 | -0.90(-2.76%) |
Feb 24, 2020 | 32.72 | 32.86 | 32.55 | 32.63 | 3,139,654 | -0.73(-2.18%) |
Feb 21, 2020 | 33.35 | 33.42 | 33.26 | 33.35 | 1,859,302 | -0.09(-0.27%) |
Feb 20, 2020 | 33.35 | 33.46 | 33.19 | 33.45 | 1,664,285 | +0.03(+0.08%) |
Feb 19, 2020 | 33.51 | 33.52 | 33.41 | 33.42 | 1,748,370 | -0.02(-0.05%) |
Feb 18, 2020 | 33.50 | 33.51 | 33.31 | 33.44 | 1,510,910 | -0.08(-0.24%) |
Feb 14, 2020 | 33.52 | 33.53 | 33.40 | 33.52 | 1,486,077 | +0.10(+0.30%) |
Feb 13, 2020 | 33.35 | 33.53 | 33.27 | 33.42 | 1,849,830 | +0.00(+0.00%) |
Feb 12, 2020 | 33.45 | 33.46 | 33.37 | 33.42 | 1,307,221 | +0.07(+0.22%) |
Feb 11, 2020 | 33.36 | 33.47 | 33.34 | 33.35 | 1,757,055 | +0.10(+0.30%) |
Feb 10, 2020 | 33.13 | 33.25 | 33.09 | 33.25 | 1,515,000 | +0.10(+0.30%) |
Feb 07, 2020 | 33.27 | 33.34 | 33.11 | 33.15 | 1,755,103 | -0.21(-0.63%) |
Feb 06, 2020 | 33.47 | 33.49 | 33.35 | 33.35 | 1,702,670 | -0.01(-0.03%) |
Feb 05, 2020 | 33.19 | 33.41 | 33.16 | 33.36 | 2,205,640 | +0.42(+1.27%) |
Feb 04, 2020 | 33.02 | 33.12 | 32.95 | 32.95 | 1,753,392 | +0.20(+0.61%) |
Feb 03, 2020 | 32.76 | 32.91 | 32.70 | 32.75 | 1,868,168 | +0.15(+0.47%) |
Jan 31, 2020 | 32.99 | 33.01 | 32.49 | 32.59 | 1,618,335 | -0.50(-1.51%) |
Jan 30, 2020 | 32.81 | 33.10 | 32.73 | 33.09 | 1,588,086 | +0.15(+0.47%) |
Jan 29, 2020 | 33.09 | 33.14 | 32.94 | 32.94 | 1,392,309 | -0.10(-0.30%) |
Jan 28, 2020 | 32.95 | 33.12 | 32.88 | 33.04 | 1,207,893 | +0.21(+0.64%) |
Jan 27, 2020 | 32.86 | 32.97 | 32.81 | 32.83 | 1,881,591 | -0.35(-1.04%) |
Jan 24, 2020 | 33.42 | 33.43 | 33.05 | 33.17 | 1,893,302 | -0.21(-0.63%) |
Jan 23, 2020 | 33.22 | 33.40 | 33.09 | 33.38 | 1,679,266 | +0.12(+0.36%) |
Jan 22, 2020 | 33.35 | 33.41 | 33.25 | 33.26 | 1,402,436 | -0.01(-0.03%) |
Jan 21, 2020 | 33.26 | 33.31 | 33.17 | 33.27 | 2,001,985 | -0.04(-0.11%) |
Jan 17, 2020 | 33.25 | 33.31 | 33.22 | 33.31 | 1,965,152 | +0.11(+0.33%) |
Jan 16, 2020 | 33.07 | 33.22 | 33.01 | 33.20 | 1,609,228 | +0.23(+0.69%) |
Jan 15, 2020 | 32.85 | 33.05 | 32.85 | 32.97 | 1,792,903 | +0.12(+0.36%) |
Jan 14, 2020 | 32.82 | 32.87 | 32.76 | 32.85 | 1,679,235 | +0.02(+0.06%) |
Jan 13, 2020 | 32.67 | 32.85 | 32.64 | 32.84 | 1,927,454 | +0.21(+0.64%) |
Jan 10, 2020 | 32.72 | 32.75 | 32.59 | 32.63 | 1,482,666 | -0.03(-0.08%) |
Jan 09, 2020 | 32.65 | 32.68 | 32.57 | 32.65 | 3,086,658 | +0.11(+0.34%) |
Jan 08, 2020 | 32.49 | 32.66 | 32.48 | 32.55 | 2,071,282 | +0.06(+0.20%) |
Jan 07, 2020 | 32.55 | 32.55 | 32.45 | 32.48 | 2,500,581 | -0.13(-0.39%) |
Jan 06, 2020 | 32.47 | 32.62 | 32.46 | 32.61 | 2,122,832 | +0.03(+0.08%) |
Jan 03, 2020 | 32.47 | 32.65 | 32.43 | 32.58 | 2,989,870 | -0.10(-0.31%) |
Jan 02, 2020 | 32.82 | 32.85 | 32.52 | 32.68 | 1,942,228 | -0.06(-0.19%) |
Dec 31, 2019 | 32.64 | 32.75 | 32.61 | 32.75 | 1,354,590 | +0.09(+0.28%) |
Dec 30, 2019 | 32.72 | 32.72 | 32.57 | 32.65 | 1,558,450 | -0.05(-0.17%) |
Dec 27, 2019 | 32.74 | 32.74 | 32.65 | 32.71 | 1,580,814 | +0.04(+0.11%) |
Dec 26, 2019 | 32.65 | 32.68 | 32.58 | 32.67 | 1,558,832 | +0.06(+0.20%) |
Dec 24, 2019 | 32.65 | 32.65 | 32.56 | 32.61 | 571,060 | -0.04(-0.11%) |
Dec 23, 2019 | 32.83 | 32.83 | 32.58 | 32.65 | 1,222,225 | -0.14(-0.42%) |
Dec 20, 2019 | 32.70 | 32.83 | 32.68 | 32.78 | 1,649,913 | +0.17(+0.53%) |
Dec 19, 2019 | 32.58 | 32.65 | 32.55 | 32.61 | 1,657,798 | +0.04(+0.11%) |
Dec 18, 2019 | 32.60 | 32.64 | 32.49 | 32.57 | 1,156,260 | +0.01(+0.03%) |
Dec 17, 2019 | 32.55 | 32.63 | 32.53 | 32.56 | 1,274,106 | +0.05(+0.14%) |
Dec 16, 2019 | 32.45 | 32.55 | 32.43 | 32.52 | 1,353,978 | +0.20(+0.62%) |
Dec 13, 2019 | 32.35 | 32.42 | 32.21 | 32.32 | 1,550,996 | -0.01(-0.03%) |
Dec 12, 2019 | 32.19 | 32.43 | 32.15 | 32.33 | 1,502,390 | +0.14(+0.42%) |
Dec 11, 2019 | 32.16 | 32.21 | 32.10 | 32.19 | 2,119,034 | +0.06(+0.20%) |
Dec 10, 2019 | 32.15 | 32.19 | 32.08 | 32.13 | 1,396,538 | -0.03(-0.08%) |
Dec 09, 2019 | 32.20 | 32.23 | 32.14 | 32.15 | 1,023,386 | -0.06(-0.20%) |
Dec 06, 2019 | 32.17 | 32.31 | 32.17 | 32.22 | 1,224,804 | +0.19(+0.59%) |
Dec 05, 2019 | 32.04 | 32.04 | 31.89 | 32.03 | 1,133,430 | +0.05(+0.14%) |
Dec 04, 2019 | 31.84 | 32.04 | 31.81 | 31.98 | 1,373,726 | +0.21(+0.65%) |
Dec 03, 2019 | 31.78 | 31.78 | 31.65 | 31.78 | 2,130,048 | -0.17(-0.54%) |