Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 28.20 | 29.24 | 27.88 | 28.43 | 4,195,488 | -0.50(-1.74%) |
Feb 27, 2020 | 29.87 | 30.40 | 28.94 | 28.94 | 2,959,605 | -1.32(-4.35%) |
Feb 26, 2020 | 31.15 | 31.19 | 29.95 | 30.25 | 2,957,128 | -0.40(-1.31%) |
Feb 25, 2020 | 32.13 | 32.26 | 30.48 | 30.65 | 2,059,309 | -1.34(-4.20%) |
Feb 24, 2020 | 32.93 | 33.09 | 31.83 | 32.00 | 1,610,650 | -1.15(-3.46%) |
Feb 21, 2020 | 33.88 | 34.40 | 33.13 | 33.15 | 1,706,555 | -0.97(-2.85%) |
Feb 20, 2020 | 34.71 | 34.86 | 33.52 | 34.12 | 1,719,159 | -0.92(-2.64%) |
Feb 19, 2020 | 34.77 | 35.22 | 34.64 | 35.04 | 721,939 | +0.29(+0.83%) |
Feb 18, 2020 | 34.79 | 34.92 | 34.49 | 34.75 | 1,034,153 | -0.08(-0.24%) |
Feb 14, 2020 | 35.04 | 35.10 | 34.55 | 34.84 | 803,797 | -0.20(-0.56%) |
Feb 13, 2020 | 34.50 | 35.24 | 34.50 | 35.03 | 1,134,656 | +0.34(+0.97%) |
Feb 12, 2020 | 34.33 | 34.75 | 34.29 | 34.70 | 972,201 | +0.51(+1.50%) |
Feb 11, 2020 | 34.41 | 34.41 | 33.78 | 34.18 | 992,716 | -0.16(-0.46%) |
Feb 10, 2020 | 33.82 | 34.40 | 33.71 | 34.34 | 1,544,375 | +0.38(+1.13%) |
Feb 07, 2020 | 34.03 | 34.04 | 33.51 | 33.96 | 1,122,317 | -0.12(-0.36%) |
Feb 06, 2020 | 35.72 | 35.89 | 33.78 | 34.08 | 2,709,911 | -1.34(-3.77%) |
Feb 05, 2020 | 35.30 | 35.68 | 34.97 | 35.41 | 2,125,673 | +0.49(+1.42%) |
Feb 04, 2020 | 34.80 | 35.08 | 34.54 | 34.92 | 1,148,328 | +0.53(+1.55%) |
Feb 03, 2020 | 34.08 | 34.78 | 34.00 | 34.39 | 1,161,754 | +0.47(+1.38%) |
Jan 31, 2020 | 33.94 | 34.15 | 33.47 | 33.92 | 1,718,230 | -0.12(-0.36%) |
Jan 30, 2020 | 33.24 | 34.06 | 33.17 | 34.04 | 1,047,986 | +0.44(+1.31%) |
Jan 29, 2020 | 33.97 | 34.20 | 33.50 | 33.60 | 938,272 | -0.59(-1.72%) |
Jan 28, 2020 | 34.08 | 34.38 | 33.77 | 34.19 | 1,449,158 | +0.23(+0.69%) |
Jan 27, 2020 | 33.44 | 34.01 | 33.30 | 33.96 | 1,969,391 | +0.31(+0.92%) |
Jan 24, 2020 | 34.49 | 34.49 | 33.28 | 33.65 | 2,958,358 | -0.80(-2.33%) |
Jan 23, 2020 | 35.58 | 35.60 | 34.27 | 34.45 | 2,578,330 | -1.40(-3.91%) |
Jan 22, 2020 | 35.86 | 36.04 | 35.60 | 35.85 | 1,414,978 | -0.01(-0.03%) |
Jan 21, 2020 | 35.85 | 35.98 | 35.56 | 35.86 | 1,517,337 | -0.15(-0.43%) |
Jan 17, 2020 | 35.77 | 36.26 | 35.77 | 36.02 | 1,780,670 | +0.32(+0.90%) |
Jan 16, 2020 | 34.46 | 35.72 | 34.43 | 35.70 | 1,965,452 | +1.34(+3.91%) |
Jan 15, 2020 | 34.15 | 34.42 | 34.06 | 34.35 | 952,768 | +0.23(+0.68%) |
Jan 14, 2020 | 33.73 | 34.33 | 33.53 | 34.12 | 1,543,916 | +0.22(+0.66%) |
Jan 13, 2020 | 33.70 | 34.05 | 33.44 | 33.89 | 1,292,669 | +0.20(+0.60%) |
Jan 10, 2020 | 34.13 | 34.16 | 33.60 | 33.69 | 1,142,880 | -0.39(-1.14%) |
Jan 09, 2020 | 34.08 | 34.24 | 33.80 | 34.08 | 911,414 | +0.07(+0.22%) |
Jan 08, 2020 | 34.15 | 34.47 | 33.95 | 34.01 | 1,927,341 | -0.05(-0.14%) |
Jan 07, 2020 | 33.51 | 34.15 | 33.45 | 34.05 | 1,023,592 | +0.42(+1.26%) |
Jan 06, 2020 | 33.56 | 33.74 | 33.36 | 33.63 | 849,660 | -0.08(-0.24%) |
Jan 03, 2020 | 33.62 | 33.94 | 33.62 | 33.71 | 1,006,968 | -0.34(-0.99%) |
Jan 02, 2020 | 34.08 | 34.31 | 33.58 | 34.04 | 1,235,780 | +0.06(+0.17%) |
Dec 31, 2019 | 33.91 | 34.10 | 33.75 | 33.99 | 1,058,591 | -0.04(-0.11%) |
Dec 30, 2019 | 34.35 | 34.42 | 33.98 | 34.02 | 957,456 | -0.27(-0.78%) |
Dec 27, 2019 | 34.50 | 34.50 | 34.13 | 34.29 | 891,834 | -0.07(-0.20%) |
Dec 26, 2019 | 34.21 | 34.42 | 34.08 | 34.36 | 746,185 | +0.28(+0.82%) |
Dec 24, 2019 | 34.18 | 34.36 | 34.07 | 34.08 | 371,749 | -0.12(-0.35%) |
Dec 23, 2019 | 33.76 | 34.35 | 33.76 | 34.20 | 1,230,789 | +0.38(+1.13%) |
Dec 20, 2019 | 33.74 | 33.98 | 33.47 | 33.82 | 2,762,148 | +0.16(+0.47%) |
Dec 19, 2019 | 33.52 | 33.82 | 33.46 | 33.66 | 1,176,584 | +0.05(+0.14%) |
Dec 18, 2019 | 33.87 | 33.99 | 33.58 | 33.61 | 2,014,385 | -0.22(-0.66%) |
Dec 17, 2019 | 33.49 | 33.92 | 33.20 | 33.84 | 1,091,692 | +0.33(+0.98%) |
Dec 16, 2019 | 33.64 | 33.78 | 33.44 | 33.51 | 1,175,715 | +0.03(+0.08%) |
Dec 13, 2019 | 33.54 | 33.72 | 33.28 | 33.48 | 1,460,436 | -0.09(-0.28%) |
Dec 12, 2019 | 33.03 | 33.67 | 32.90 | 33.58 | 1,446,734 | +0.63(+1.90%) |
Dec 11, 2019 | 32.70 | 33.34 | 32.70 | 32.95 | 1,764,253 | +0.35(+1.06%) |
Dec 10, 2019 | 32.46 | 32.83 | 32.19 | 32.60 | 1,296,638 | +0.12(+0.37%) |
Dec 09, 2019 | 32.37 | 32.85 | 32.22 | 32.48 | 1,123,822 | +0.18(+0.55%) |
Dec 06, 2019 | 32.57 | 32.73 | 32.25 | 32.31 | 956,202 | -0.03(-0.09%) |
Dec 05, 2019 | 32.48 | 32.68 | 32.17 | 32.33 | 1,288,578 | -0.01(-0.03%) |
Dec 04, 2019 | 32.02 | 32.53 | 31.92 | 32.34 | 1,283,148 | +0.27(+0.84%) |
Dec 03, 2019 | 32.25 | 32.33 | 31.74 | 32.07 | 1,164,280 | -0.43(-1.34%) |