Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 27.46 | 28.11 | 27.33 | 27.80 | 8,272,649 | -1.03(-3.58%) |
Feb 27, 2020 | 29.17 | 29.54 | 28.83 | 28.84 | 5,476,016 | -0.98(-3.27%) |
Feb 26, 2020 | 30.11 | 30.37 | 29.81 | 29.81 | 3,864,066 | -0.22(-0.73%) |
Feb 25, 2020 | 30.87 | 30.87 | 29.95 | 30.03 | 3,120,961 | -0.70(-2.28%) |
Feb 24, 2020 | 30.49 | 30.88 | 30.36 | 30.73 | 5,670,050 | -1.63(-5.04%) |
Feb 21, 2020 | 32.50 | 32.53 | 32.24 | 32.36 | 3,269,151 | -0.15(-0.45%) |
Feb 20, 2020 | 33.03 | 33.03 | 32.47 | 32.51 | 2,638,319 | -0.51(-1.54%) |
Feb 19, 2020 | 33.12 | 33.20 | 32.92 | 33.02 | 3,155,992 | -0.08(-0.25%) |
Feb 18, 2020 | 32.82 | 33.16 | 32.82 | 33.10 | 3,897,134 | -0.08(-0.25%) |
Feb 14, 2020 | 33.45 | 33.46 | 32.95 | 33.18 | 3,288,311 | -0.20(-0.60%) |
Feb 13, 2020 | 33.41 | 33.54 | 33.25 | 33.38 | 2,939,678 | -0.24(-0.71%) |
Feb 12, 2020 | 33.74 | 33.81 | 33.44 | 33.62 | 3,050,292 | +0.55(+1.65%) |
Feb 11, 2020 | 33.09 | 33.23 | 32.99 | 33.07 | 3,232,727 | +0.30(+0.90%) |
Feb 10, 2020 | 32.50 | 32.79 | 32.46 | 32.78 | 3,328,630 | -0.01(-0.02%) |
Feb 07, 2020 | 32.97 | 33.12 | 32.68 | 32.79 | 3,267,282 | -0.94(-2.78%) |
Feb 06, 2020 | 33.83 | 33.95 | 33.62 | 33.72 | 4,597,688 | -0.21(-0.61%) |
Feb 05, 2020 | 34.01 | 34.02 | 33.68 | 33.93 | 4,000,912 | +0.44(+1.30%) |
Feb 04, 2020 | 33.40 | 33.55 | 33.27 | 33.49 | 3,783,044 | +0.89(+2.74%) |
Feb 03, 2020 | 32.71 | 32.92 | 32.52 | 32.60 | 3,700,870 | -0.21(-0.65%) |
Jan 31, 2020 | 33.42 | 33.42 | 32.75 | 32.81 | 5,773,470 | -1.20(-3.53%) |
Jan 30, 2020 | 33.63 | 34.04 | 33.42 | 34.01 | 2,770,723 | +0.04(+0.11%) |
Jan 29, 2020 | 34.15 | 34.21 | 33.90 | 33.97 | 3,093,232 | -0.06(-0.17%) |
Jan 28, 2020 | 33.95 | 34.18 | 33.69 | 34.03 | 2,726,633 | +0.17(+0.49%) |
Jan 27, 2020 | 33.79 | 34.04 | 33.77 | 33.86 | 5,058,834 | -1.08(-3.10%) |
Jan 24, 2020 | 35.39 | 35.52 | 34.84 | 34.95 | 3,813,413 | -0.77(-2.16%) |
Jan 23, 2020 | 35.45 | 35.78 | 35.28 | 35.72 | 7,515,428 | -0.45(-1.24%) |
Jan 22, 2020 | 36.22 | 36.36 | 36.04 | 36.17 | 4,829,773 | +0.49(+1.37%) |
Jan 21, 2020 | 35.74 | 35.90 | 35.62 | 35.68 | 4,555,476 | -0.58(-1.59%) |
Jan 17, 2020 | 36.40 | 36.45 | 36.09 | 36.26 | 3,000,915 | +0.59(+1.66%) |
Jan 16, 2020 | 35.71 | 35.74 | 35.39 | 35.67 | 4,188,118 | +0.34(+0.96%) |
Jan 15, 2020 | 35.11 | 35.38 | 35.08 | 35.33 | 4,215,865 | -0.10(-0.29%) |
Jan 14, 2020 | 35.21 | 35.47 | 35.15 | 35.43 | 2,736,181 | +0.28(+0.80%) |
Jan 13, 2020 | 34.86 | 35.17 | 34.73 | 35.15 | 2,185,804 | +0.23(+0.66%) |
Jan 10, 2020 | 34.97 | 35.07 | 34.84 | 34.92 | 1,658,019 | +0.10(+0.28%) |
Jan 09, 2020 | 34.90 | 34.96 | 34.58 | 34.82 | 2,376,905 | -0.33(-0.95%) |
Jan 08, 2020 | 35.12 | 35.31 | 35.05 | 35.15 | 1,831,159 | +0.17(+0.50%) |
Jan 07, 2020 | 34.86 | 35.12 | 34.85 | 34.98 | 1,409,612 | +0.00(+0.00%) |
Jan 06, 2020 | 34.92 | 35.05 | 34.90 | 34.98 | 1,072,235 | -0.04(-0.11%) |
Jan 03, 2020 | 34.82 | 35.20 | 34.79 | 35.02 | 1,679,203 | -0.24(-0.67%) |
Jan 02, 2020 | 35.45 | 35.48 | 35.17 | 35.26 | 1,920,604 | +0.13(+0.38%) |
Dec 31, 2019 | 35.09 | 35.18 | 34.94 | 35.12 | 1,119,677 | -0.01(-0.02%) |
Dec 30, 2019 | 35.24 | 35.32 | 35.11 | 35.13 | 1,115,290 | -0.13(-0.38%) |
Dec 27, 2019 | 35.43 | 35.49 | 35.24 | 35.26 | 1,162,358 | +0.08(+0.22%) |
Dec 26, 2019 | 35.12 | 35.25 | 35.08 | 35.19 | 1,023,044 | +0.22(+0.64%) |
Dec 24, 2019 | 35.10 | 35.12 | 34.95 | 34.96 | 579,309 | -0.04(-0.11%) |
Dec 23, 2019 | 34.87 | 35.03 | 34.81 | 35.00 | 1,540,633 | +0.10(+0.29%) |
Dec 20, 2019 | 35.24 | 35.29 | 34.88 | 34.90 | 1,701,011 | -0.17(-0.49%) |
Dec 19, 2019 | 35.08 | 35.18 | 34.94 | 35.07 | 1,433,331 | -0.07(-0.20%) |
Dec 18, 2019 | 35.20 | 35.26 | 35.08 | 35.14 | 1,769,021 | -0.37(-1.03%) |
Dec 17, 2019 | 35.12 | 35.58 | 35.10 | 35.51 | 3,567,964 | +0.08(+0.22%) |
Dec 16, 2019 | 35.81 | 35.81 | 35.41 | 35.43 | 2,570,256 | +0.66(+1.90%) |
Dec 13, 2019 | 34.92 | 35.25 | 34.50 | 34.77 | 3,443,925 | +0.27(+0.78%) |
Dec 12, 2019 | 34.04 | 34.60 | 33.98 | 34.50 | 3,390,386 | +0.33(+0.98%) |
Dec 11, 2019 | 33.82 | 34.27 | 33.76 | 34.17 | 3,138,345 | +0.40(+1.20%) |
Dec 10, 2019 | 33.50 | 33.79 | 33.42 | 33.76 | 2,704,111 | +0.21(+0.61%) |
Dec 09, 2019 | 33.49 | 33.76 | 33.46 | 33.56 | 1,936,076 | +0.33(+1.00%) |
Dec 06, 2019 | 33.28 | 33.37 | 33.19 | 33.22 | 1,972,675 | +0.43(+1.31%) |
Dec 05, 2019 | 32.82 | 32.93 | 32.59 | 32.79 | 1,578,214 | -0.22(-0.66%) |
Dec 04, 2019 | 32.75 | 33.04 | 32.67 | 33.01 | 1,538,425 | +0.40(+1.24%) |
Dec 03, 2019 | 32.50 | 32.66 | 32.38 | 32.61 | 2,153,404 | -0.62(-1.86%) |