Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 28.86 | 29.90 | 28.36 | 29.60 | 3,612,000 | -0.47(-1.56%) |
Feb 27, 2020 | 29.88 | 31.39 | 29.50 | 30.07 | 2,794,446 | -0.67(-2.18%) |
Feb 26, 2020 | 29.77 | 30.93 | 29.33 | 30.74 | 3,074,287 | +1.25(+4.24%) |
Feb 25, 2020 | 31.00 | 31.81 | 29.33 | 29.49 | 2,882,654 | -1.35(-4.38%) |
Feb 24, 2020 | 28.80 | 31.44 | 28.80 | 30.84 | 3,524,716 | +0.44(+1.45%) |
Feb 21, 2020 | 32.05 | 32.37 | 29.85 | 30.40 | 5,858,600 | +1.16(+3.97%) |
Feb 20, 2020 | 29.12 | 29.80 | 28.95 | 29.24 | 1,147,455 | -0.06(-0.20%) |
Feb 19, 2020 | 28.90 | 29.30 | 28.75 | 29.30 | 1,057,900 | +0.38(+1.31%) |
Feb 18, 2020 | 28.54 | 29.25 | 28.29 | 28.92 | 1,164,721 | +0.22(+0.77%) |
Feb 14, 2020 | 28.86 | 29.00 | 28.36 | 28.70 | 1,566,600 | -0.17(-0.59%) |
Feb 13, 2020 | 28.00 | 29.05 | 27.80 | 28.87 | 1,575,591 | +0.77(+2.74%) |
Feb 12, 2020 | 27.85 | 28.15 | 27.28 | 28.10 | 1,298,572 | +0.37(+1.33%) |
Feb 11, 2020 | 28.29 | 28.55 | 27.60 | 27.73 | 1,482,517 | -0.32(-1.14%) |
Feb 10, 2020 | 27.98 | 28.56 | 27.87 | 28.05 | 1,346,578 | +0.17(+0.61%) |
Feb 07, 2020 | 27.39 | 28.24 | 27.28 | 27.88 | 1,560,800 | +0.17(+0.61%) |
Feb 06, 2020 | 27.15 | 27.80 | 26.44 | 27.71 | 1,546,664 | +0.81(+3.01%) |
Feb 05, 2020 | 27.74 | 27.76 | 26.83 | 26.90 | 1,564,454 | -0.44(-1.61%) |
Feb 04, 2020 | 28.80 | 29.38 | 27.13 | 27.34 | 2,226,842 | -0.86(-3.05%) |
Feb 03, 2020 | 26.67 | 28.23 | 26.61 | 28.20 | 1,751,567 | +1.69(+6.37%) |
Jan 31, 2020 | 28.56 | 28.59 | 26.06 | 26.51 | 4,522,300 | -2.11(-7.37%) |
Jan 30, 2020 | 28.17 | 28.90 | 28.11 | 28.62 | 1,395,006 | +0.37(+1.31%) |
Jan 29, 2020 | 29.23 | 29.33 | 28.20 | 28.25 | 1,101,729 | -1.01(-3.45%) |
Jan 28, 2020 | 28.91 | 29.40 | 28.61 | 29.26 | 1,150,947 | +0.28(+0.97%) |
Jan 27, 2020 | 28.45 | 29.13 | 28.16 | 28.98 | 1,337,812 | +0.51(+1.79%) |
Jan 24, 2020 | 28.30 | 28.65 | 27.91 | 28.47 | 1,314,500 | +0.44(+1.57%) |
Jan 23, 2020 | 28.90 | 28.97 | 27.60 | 28.03 | 2,699,835 | -0.97(-3.34%) |
Jan 22, 2020 | 30.30 | 30.30 | 29.00 | 29.00 | 2,501,157 | -1.14(-3.78%) |
Jan 21, 2020 | 29.43 | 30.19 | 28.97 | 30.14 | 1,909,154 | +0.77(+2.62%) |
Jan 17, 2020 | 29.38 | 30.03 | 28.71 | 29.37 | 2,344,300 | +0.10(+0.34%) |
Jan 16, 2020 | 30.75 | 30.77 | 28.88 | 29.27 | 3,457,748 | -1.23(-4.03%) |
Jan 15, 2020 | 31.29 | 31.97 | 30.47 | 30.50 | 3,212,033 | -0.63(-2.02%) |
Jan 14, 2020 | 30.80 | 31.52 | 30.56 | 31.13 | 2,795,418 | +0.61(+2.00%) |
Jan 13, 2020 | 29.56 | 30.99 | 29.56 | 30.52 | 3,283,544 | +1.29(+4.41%) |
Jan 10, 2020 | 29.50 | 29.55 | 28.51 | 29.23 | 1,977,500 | -0.20(-0.68%) |
Jan 09, 2020 | 29.92 | 30.62 | 29.22 | 29.43 | 4,261,664 | +0.81(+2.83%) |
Jan 08, 2020 | 29.50 | 29.50 | 28.59 | 28.62 | 1,275,136 | -0.58(-1.99%) |
Jan 07, 2020 | 29.35 | 29.90 | 29.13 | 29.20 | 1,896,688 | -0.17(-0.58%) |
Jan 06, 2020 | 28.90 | 29.80 | 28.56 | 29.37 | 2,110,381 | +0.03(+0.10%) |
Jan 03, 2020 | 29.00 | 29.40 | 28.53 | 29.34 | 2,205,300 | -0.28(-0.95%) |
Jan 02, 2020 | 29.32 | 29.63 | 28.95 | 29.62 | 2,145,056 | +0.62(+2.14%) |
Dec 31, 2019 | 28.39 | 29.14 | 28.20 | 29.00 | 1,705,600 | +0.51(+1.79%) |
Dec 30, 2019 | 28.64 | 28.66 | 28.33 | 28.49 | 1,768,026 | -0.14(-0.49%) |
Dec 27, 2019 | 29.51 | 29.60 | 28.39 | 28.63 | 1,441,600 | -0.79(-2.69%) |
Dec 26, 2019 | 29.01 | 29.61 | 28.83 | 29.42 | 2,966,613 | +0.61(+2.12%) |
Dec 24, 2019 | 28.55 | 29.01 | 28.50 | 28.81 | 1,571,700 | +0.37(+1.30%) |
Dec 23, 2019 | 29.17 | 29.44 | 27.66 | 28.44 | 3,795,210 | -0.64(-2.20%) |
Dec 20, 2019 | 28.53 | 29.50 | 28.53 | 29.08 | 12,146,300 | +0.52(+1.82%) |
Dec 19, 2019 | 28.22 | 28.79 | 27.99 | 28.56 | 2,492,045 | +0.65(+2.33%) |
Dec 18, 2019 | 28.68 | 28.68 | 27.84 | 27.91 | 2,687,666 | -0.66(-2.31%) |
Dec 17, 2019 | 28.06 | 28.60 | 27.64 | 28.57 | 2,393,126 | +0.54(+1.93%) |
Dec 16, 2019 | 28.33 | 28.49 | 27.24 | 28.03 | 2,487,541 | -0.23(-0.81%) |
Dec 13, 2019 | 28.35 | 29.48 | 28.10 | 28.26 | 3,794,800 | +0.31(+1.11%) |
Dec 12, 2019 | 27.05 | 28.68 | 27.01 | 27.95 | 6,305,754 | +1.07(+3.98%) |
Dec 11, 2019 | 26.80 | 27.69 | 26.06 | 26.88 | 7,758,484 | +1.38(+5.41%) |
Dec 10, 2019 | 24.00 | 26.07 | 23.07 | 25.50 | 9,118,098 | +1.32(+5.46%) |
Dec 09, 2019 | 25.33 | 25.36 | 23.84 | 24.18 | 5,017,026 | -0.77(-3.09%) |
Dec 06, 2019 | 24.45 | 25.34 | 24.12 | 24.95 | 3,002,200 | +0.62(+2.55%) |
Dec 05, 2019 | 23.89 | 24.64 | 23.01 | 24.33 | 3,646,505 | +1.44(+6.29%) |
Dec 04, 2019 | 24.53 | 24.55 | 22.67 | 22.89 | 2,905,193 | -1.42(-5.84%) |
Dec 03, 2019 | 23.24 | 24.51 | 22.98 | 24.31 | 2,213,112 | +0.48(+2.01%) |
Dec 02, 2019 | 24.98 | 24.99 | 23.35 | 23.83 | 3,021,778 | -0.93(-3.76%) |
Nov 29, 2019 | 24.38 | 24.95 | 24.20 | 24.76 | 909,100 | +0.38(+1.56%) |
Nov 27, 2019 | 23.96 | 24.48 | 23.64 | 24.38 | 1,151,200 | +0.48(+2.01%) |
Nov 26, 2019 | 23.52 | 24.18 | 23.36 | 23.90 | 1,598,862 | +0.51(+2.18%) |
Nov 25, 2019 | 22.80 | 23.74 | 22.62 | 23.39 | 4,445,604 | +0.50(+2.18%) |
Nov 22, 2019 | 22.95 | 23.01 | 22.34 | 22.89 | 1,539,800 | +0.21(+0.93%) |
Nov 21, 2019 | 23.16 | 23.29 | 22.50 | 22.68 | 1,443,340 | -0.52(-2.24%) |
Nov 20, 2019 | 23.05 | 23.67 | 22.72 | 23.20 | 2,175,874 | +0.08(+0.35%) |
Nov 19, 2019 | 22.00 | 23.60 | 21.96 | 23.12 | 3,646,627 | +0.99(+4.47%) |
Nov 18, 2019 | 23.15 | 23.30 | 21.68 | 22.13 | 3,448,549 | -1.27(-5.43%) |
Nov 15, 2019 | 23.55 | 23.69 | 22.95 | 23.40 | 1,279,500 | +0.00(+0.00%) |
Nov 14, 2019 | 23.85 | 23.93 | 22.76 | 23.40 | 1,558,768 | -0.45(-1.89%) |
Nov 13, 2019 | 23.05 | 24.00 | 22.88 | 23.85 | 1,636,746 | +0.82(+3.56%) |
Nov 12, 2019 | 22.89 | 23.53 | 22.56 | 23.03 | 1,965,694 | +0.08(+0.35%) |
Nov 11, 2019 | 23.55 | 23.64 | 22.75 | 22.95 | 2,393,239 | -0.04(-0.17%) |
Nov 08, 2019 | 23.00 | 23.18 | 22.56 | 22.99 | 1,102,600 | +0.02(+0.09%) |
Nov 07, 2019 | 23.64 | 24.09 | 22.77 | 22.97 | 1,232,314 | -0.67(-2.83%) |
Nov 06, 2019 | 24.43 | 24.60 | 23.13 | 23.64 | 1,837,107 | -0.89(-3.63%) |
Nov 05, 2019 | 23.89 | 24.65 | 23.05 | 24.53 | 1,868,900 | +0.78(+3.28%) |
Nov 04, 2019 | 24.15 | 24.43 | 23.64 | 23.75 | 1,322,728 | -0.16(-0.67%) |
Nov 01, 2019 | 24.87 | 24.88 | 23.51 | 23.91 | 2,167,700 | -0.76(-3.08%) |
Oct 31, 2019 | 25.36 | 25.44 | 24.48 | 24.67 | 1,195,917 | -0.72(-2.84%) |
Oct 30, 2019 | 25.83 | 26.01 | 24.92 | 25.39 | 966,143 | -0.38(-1.47%) |
Oct 29, 2019 | 27.19 | 27.21 | 25.76 | 25.77 | 1,201,846 | -1.48(-5.43%) |
Oct 28, 2019 | 27.30 | 27.66 | 26.90 | 27.25 | 1,074,724 | -0.54(-1.94%) |
Oct 25, 2019 | 26.75 | 28.27 | 26.75 | 27.79 | 1,081,700 | +1.06(+3.97%) |
Oct 24, 2019 | 26.84 | 27.25 | 26.65 | 26.73 | 1,222,499 | -0.06(-0.22%) |
Oct 23, 2019 | 28.15 | 28.21 | 26.65 | 26.79 | 1,484,690 | -1.27(-4.53%) |
Oct 22, 2019 | 28.00 | 28.49 | 27.61 | 28.06 | 1,371,883 | +0.20(+0.72%) |
Oct 21, 2019 | 27.05 | 28.24 | 26.71 | 27.86 | 1,560,591 | +0.81(+2.99%) |
Oct 18, 2019 | 26.86 | 27.29 | 26.48 | 27.05 | 1,717,400 | +0.31(+1.16%) |
Oct 17, 2019 | 26.50 | 26.94 | 26.15 | 26.74 | 1,726,299 | +0.25(+0.94%) |
Oct 16, 2019 | 26.91 | 27.34 | 26.33 | 26.49 | 1,376,364 | -0.30(-1.12%) |
Oct 15, 2019 | 25.70 | 26.95 | 25.65 | 26.79 | 1,207,522 | +1.01(+3.92%) |
Oct 14, 2019 | 25.88 | 26.16 | 24.88 | 25.78 | 1,334,845 | -0.26(-1.00%) |
Oct 11, 2019 | 25.32 | 26.49 | 25.29 | 26.04 | 985,200 | +0.65(+2.56%) |
Oct 10, 2019 | 25.33 | 26.12 | 25.10 | 25.39 | 1,228,082 | +0.00(+0.00%) |
Oct 09, 2019 | 26.21 | 26.73 | 25.31 | 25.39 | 978,713 | -0.82(-3.13%) |
Oct 08, 2019 | 26.37 | 26.59 | 25.77 | 26.21 | 2,191,177 | -0.51(-1.91%) |
Oct 07, 2019 | 25.88 | 26.95 | 25.85 | 26.72 | 2,613,752 | +0.86(+3.33%) |
Oct 04, 2019 | 24.45 | 25.98 | 24.43 | 25.86 | 1,771,900 | +1.44(+5.90%) |
Oct 03, 2019 | 24.51 | 25.17 | 23.65 | 24.42 | 1,918,456 | +0.37(+1.54%) |
Oct 02, 2019 | 23.00 | 24.27 | 22.28 | 24.05 | 3,722,568 | +0.90(+3.89%) |
Oct 01, 2019 | 24.66 | 25.05 | 23.02 | 23.15 | 4,027,458 | -1.43(-5.82%) |
Sep 30, 2019 | 26.22 | 26.43 | 24.52 | 24.58 | 2,575,046 | -1.43(-5.50%) |
Sep 27, 2019 | 26.21 | 26.50 | 25.81 | 26.01 | 1,883,500 | -0.27(-1.03%) |
Sep 26, 2019 | 26.89 | 26.95 | 25.92 | 26.28 | 1,870,603 | -0.77(-2.85%) |
Sep 25, 2019 | 26.64 | 27.11 | 26.14 | 27.05 | 2,255,136 | +1.02(+3.92%) |
Sep 24, 2019 | 27.60 | 27.87 | 25.92 | 26.03 | 2,877,293 | -1.47(-5.35%) |
Sep 23, 2019 | 27.46 | 27.99 | 27.06 | 27.50 | 3,141,309 | +1.11(+4.21%) |
Sep 20, 2019 | 27.48 | 27.81 | 26.29 | 26.39 | 5,276,400 | -1.04(-3.79%) |
Sep 19, 2019 | 28.11 | 28.69 | 26.85 | 27.43 | 5,806,246 | -0.96(-3.38%) |
Sep 18, 2019 | 29.20 | 29.40 | 27.38 | 28.39 | 9,545,388 | -1.86(-6.15%) |
Sep 17, 2019 | 30.76 | 31.04 | 29.40 | 30.25 | 4,984,332 | -0.18(-0.59%) |
Sep 16, 2019 | 29.27 | 30.92 | 29.19 | 30.43 | 2,713,131 | +0.95(+3.22%) |
Sep 13, 2019 | 29.70 | 29.88 | 29.45 | 29.48 | 1,524,300 | -0.03(-0.10%) |
Sep 12, 2019 | 30.50 | 30.91 | 29.25 | 29.51 | 2,205,040 | -0.77(-2.54%) |
Sep 11, 2019 | 30.69 | 30.98 | 29.86 | 30.28 | 2,115,798 | -0.16(-0.53%) |
Sep 10, 2019 | 33.09 | 33.10 | 30.21 | 30.44 | 3,040,135 | -3.00(-8.97%) |
Sep 09, 2019 | 33.00 | 33.74 | 32.21 | 33.44 | 1,021,216 | +0.65(+1.98%) |
Sep 06, 2019 | 34.02 | 34.50 | 32.66 | 32.79 | 1,130,600 | -1.21(-3.56%) |
Sep 05, 2019 | 34.68 | 34.90 | 33.58 | 34.00 | 1,558,131 | -0.32(-0.93%) |
Sep 04, 2019 | 33.63 | 34.75 | 33.48 | 34.32 | 1,894,469 | +1.03(+3.09%) |
Sep 03, 2019 | 32.75 | 34.12 | 32.51 | 33.29 | 1,933,972 | +0.29(+0.88%) |
Aug 30, 2019 | 31.82 | 33.22 | 31.68 | 33.00 | 1,242,300 | +1.30(+4.10%) |
Aug 29, 2019 | 30.91 | 31.70 | 30.47 | 31.70 | 896,379 | +1.30(+4.28%) |
Aug 28, 2019 | 30.50 | 30.85 | 30.19 | 30.40 | 683,966 | -0.37(-1.20%) |
Aug 27, 2019 | 31.32 | 32.24 | 30.30 | 30.77 | 1,777,047 | -0.23(-0.74%) |
Aug 26, 2019 | 30.02 | 31.24 | 29.91 | 31.00 | 1,800,130 | +1.22(+4.10%) |
Aug 23, 2019 | 30.60 | 30.72 | 29.66 | 29.78 | 2,849,600 | -1.13(-3.66%) |
Aug 22, 2019 | 31.33 | 31.74 | 30.45 | 30.91 | 886,806 | -0.59(-1.87%) |
Aug 21, 2019 | 32.25 | 32.48 | 31.01 | 31.50 | 1,230,348 | -0.62(-1.93%) |
Aug 20, 2019 | 31.51 | 32.19 | 31.10 | 32.12 | 735,088 | +0.55(+1.74%) |
Aug 19, 2019 | 31.26 | 31.80 | 30.75 | 31.57 | 1,387,990 | +0.63(+2.04%) |
Aug 16, 2019 | 30.97 | 31.36 | 30.63 | 30.94 | 1,639,500 | +0.08(+0.26%) |
Aug 15, 2019 | 31.84 | 32.01 | 30.00 | 30.86 | 2,528,316 | -0.98(-3.08%) |
Aug 14, 2019 | 32.64 | 32.64 | 30.57 | 31.84 | 2,212,412 | -1.13(-3.43%) |
Aug 13, 2019 | 33.39 | 35.20 | 32.65 | 32.97 | 1,786,134 | -0.75(-2.22%) |
Aug 12, 2019 | 33.26 | 33.75 | 32.75 | 33.72 | 868,949 | -0.03(-0.09%) |
Aug 09, 2019 | 33.92 | 34.99 | 33.50 | 33.75 | 1,384,900 | -0.20(-0.59%) |
Aug 08, 2019 | 32.40 | 34.03 | 32.31 | 33.95 | 1,286,738 | +1.62(+5.01%) |
Aug 07, 2019 | 32.21 | 32.48 | 31.27 | 32.33 | 1,602,160 | -0.29(-0.89%) |
Aug 06, 2019 | 32.65 | 33.21 | 31.79 | 32.62 | 1,616,533 | +0.41(+1.27%) |
Aug 05, 2019 | 31.70 | 32.62 | 31.50 | 32.21 | 2,518,763 | -0.36(-1.11%) |
Aug 02, 2019 | 33.57 | 34.30 | 32.34 | 32.57 | 2,101,100 | -1.01(-3.01%) |
Aug 01, 2019 | 33.73 | 35.09 | 33.46 | 33.58 | 1,884,281 | +0.02(+0.06%) |
Jul 31, 2019 | 34.57 | 35.50 | 33.25 | 33.56 | 2,405,917 | -0.87(-2.53%) |
Jul 30, 2019 | 33.86 | 34.64 | 33.69 | 34.43 | 1,319,523 | +0.27(+0.79%) |
Jul 29, 2019 | 32.45 | 34.20 | 32.40 | 34.16 | 1,894,253 | +1.71(+5.27%) |
Jul 26, 2019 | 33.63 | 33.75 | 32.31 | 32.45 | 2,169,700 | -1.30(-3.85%) |
Jul 25, 2019 | 32.58 | 33.85 | 32.31 | 33.75 | 4,978,714 | +1.15(+3.53%) |
Jul 24, 2019 | 29.72 | 32.85 | 29.52 | 32.60 | 5,580,879 | +2.99(+10.10%) |
Jul 23, 2019 | 30.47 | 30.57 | 29.03 | 29.61 | 5,317,662 | -0.60(-1.99%) |
Jul 22, 2019 | 30.85 | 31.73 | 30.20 | 30.21 | 3,182,191 | -0.48(-1.56%) |
Jul 19, 2019 | 33.81 | 33.82 | 30.25 | 30.69 | 11,071,300 | -2.16(-6.58%) |
Jul 18, 2019 | 31.35 | 33.15 | 30.94 | 32.85 | 6,048,402 | +1.19(+3.76%) |
Jul 17, 2019 | 32.57 | 32.60 | 31.15 | 31.66 | 3,829,355 | -1.15(-3.51%) |
Jul 16, 2019 | 33.23 | 33.28 | 32.55 | 32.81 | 1,800,537 | -0.28(-0.85%) |
Jul 15, 2019 | 34.01 | 34.04 | 33.04 | 33.09 | 1,839,222 | -0.87(-2.56%) |
Jul 12, 2019 | 33.40 | 34.06 | 33.40 | 33.96 | 1,414,500 | +0.58(+1.74%) |
Jul 11, 2019 | 33.40 | 33.63 | 32.92 | 33.38 | 1,597,130 | +0.17(+0.51%) |
Jul 10, 2019 | 33.44 | 34.14 | 33.01 | 33.21 | 2,065,747 | -0.08(-0.24%) |
Jul 09, 2019 | 33.92 | 34.49 | 32.76 | 33.29 | 3,506,037 | -1.11(-3.23%) |
Jul 08, 2019 | 34.20 | 34.80 | 33.93 | 34.40 | 2,177,345 | +0.13(+0.38%) |
Jul 05, 2019 | 33.53 | 34.58 | 33.22 | 34.27 | 1,889,200 | +0.45(+1.33%) |
Jul 03, 2019 | 33.00 | 34.31 | 33.00 | 33.82 | 1,191,300 | +0.81(+2.45%) |
Jul 02, 2019 | 33.62 | 33.62 | 32.50 | 33.01 | 1,196,214 | -0.64(-1.90%) |
Jul 01, 2019 | 35.00 | 35.16 | 33.05 | 33.65 | 2,560,246 | -1.35(-3.86%) |
Jun 28, 2019 | 33.40 | 35.40 | 33.35 | 35.00 | 5,280,600 | +1.69(+5.07%) |
Jun 27, 2019 | 32.42 | 33.40 | 32.37 | 33.31 | 1,559,508 | +0.94(+2.90%) |
Jun 26, 2019 | 32.40 | 32.78 | 31.73 | 32.37 | 2,123,812 | +0.57(+1.79%) |
Jun 25, 2019 | 32.00 | 32.56 | 30.78 | 31.80 | 3,234,240 | +0.27(+0.86%) |
Jun 24, 2019 | 31.88 | 32.87 | 30.79 | 31.53 | 3,680,333 | -0.75(-2.32%) |
Jun 21, 2019 | 33.49 | 34.00 | 31.20 | 32.28 | 9,277,600 | -1.95(-5.70%) |
Jun 20, 2019 | 35.11 | 35.55 | 33.60 | 34.23 | 7,899,670 | -0.67(-1.92%) |
Jun 19, 2019 | 37.60 | 37.63 | 34.25 | 34.90 | 11,156,842 | -2.46(-6.58%) |
Jun 18, 2019 | 34.50 | 37.47 | 34.35 | 37.36 | 10,996,420 | +3.66(+10.86%) |
Jun 17, 2019 | 34.72 | 35.36 | 32.67 | 33.70 | 15,386,460 | -1.29(-3.69%) |