Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 28.15 | 30.34 | 28.08 | 30.25 | 3,203,700 | +0.81(+2.75%) |
Feb 27, 2020 | 29.55 | 30.66 | 28.30 | 29.44 | 3,414,404 | -0.97(-3.19%) |
Feb 26, 2020 | 31.20 | 32.03 | 30.26 | 30.41 | 2,948,903 | -0.74(-2.38%) |
Feb 25, 2020 | 32.05 | 32.08 | 30.65 | 31.15 | 2,319,848 | -0.74(-2.32%) |
Feb 24, 2020 | 30.50 | 32.16 | 30.19 | 31.89 | 3,054,718 | +0.11(+0.35%) |
Feb 21, 2020 | 32.22 | 32.32 | 31.13 | 31.78 | 4,066,400 | -0.63(-1.94%) |
Feb 20, 2020 | 32.05 | 33.10 | 31.77 | 32.41 | 3,754,298 | +0.27(+0.84%) |
Feb 19, 2020 | 32.25 | 32.48 | 31.78 | 32.14 | 2,760,514 | +0.01(+0.03%) |
Feb 18, 2020 | 31.80 | 32.37 | 31.66 | 32.13 | 6,220,225 | -0.71(-2.16%) |
Feb 14, 2020 | 34.60 | 34.63 | 32.25 | 32.84 | 3,996,200 | -1.35(-3.95%) |
Feb 13, 2020 | 34.70 | 35.08 | 32.26 | 34.19 | 4,656,187 | -0.53(-1.53%) |
Feb 12, 2020 | 34.50 | 35.13 | 33.55 | 34.72 | 2,711,179 | +0.49(+1.43%) |
Feb 11, 2020 | 36.18 | 36.30 | 34.08 | 34.23 | 2,165,694 | -1.57(-4.39%) |
Feb 10, 2020 | 35.53 | 36.73 | 35.42 | 35.80 | 1,281,081 | +0.20(+0.56%) |
Feb 07, 2020 | 36.52 | 36.52 | 35.28 | 35.60 | 1,302,800 | -0.99(-2.71%) |
Feb 06, 2020 | 37.56 | 37.67 | 36.15 | 36.59 | 1,121,665 | -0.84(-2.24%) |
Feb 05, 2020 | 38.45 | 38.45 | 37.20 | 37.43 | 994,316 | -0.48(-1.27%) |
Feb 04, 2020 | 37.90 | 38.61 | 37.30 | 37.91 | 1,316,226 | +1.23(+3.35%) |
Feb 03, 2020 | 36.61 | 37.15 | 35.94 | 36.68 | 1,202,684 | +0.32(+0.88%) |
Jan 31, 2020 | 37.35 | 37.35 | 36.29 | 36.36 | 1,328,400 | -1.03(-2.75%) |
Jan 30, 2020 | 35.91 | 37.61 | 35.89 | 37.39 | 2,562,384 | +1.57(+4.38%) |
Jan 29, 2020 | 34.97 | 36.18 | 34.91 | 35.82 | 1,626,255 | +1.19(+3.44%) |
Jan 28, 2020 | 34.26 | 35.00 | 33.74 | 34.63 | 902,969 | +0.80(+2.36%) |
Jan 27, 2020 | 33.08 | 34.46 | 32.80 | 33.83 | 1,015,043 | -0.36(-1.05%) |
Jan 24, 2020 | 34.81 | 34.93 | 33.44 | 34.19 | 841,200 | -0.49(-1.41%) |
Jan 23, 2020 | 33.98 | 34.96 | 33.85 | 34.68 | 776,004 | +0.46(+1.34%) |
Jan 22, 2020 | 35.89 | 36.41 | 33.85 | 34.22 | 1,505,439 | -1.48(-4.15%) |
Jan 21, 2020 | 34.09 | 37.15 | 33.66 | 35.70 | 4,844,830 | +1.45(+4.23%) |
Jan 17, 2020 | 32.82 | 34.30 | 32.69 | 34.25 | 2,155,400 | +1.63(+5.00%) |
Jan 16, 2020 | 33.18 | 33.35 | 32.44 | 32.62 | 863,112 | -0.24(-0.73%) |
Jan 15, 2020 | 32.24 | 33.08 | 32.20 | 32.86 | 1,080,017 | +0.42(+1.29%) |
Jan 14, 2020 | 32.02 | 32.93 | 31.65 | 32.44 | 1,154,656 | +0.40(+1.25%) |
Jan 13, 2020 | 31.44 | 32.16 | 31.30 | 32.04 | 973,836 | +0.73(+2.33%) |
Jan 10, 2020 | 31.79 | 32.00 | 30.95 | 31.31 | 1,646,100 | -0.53(-1.66%) |
Jan 09, 2020 | 32.45 | 32.61 | 31.50 | 31.84 | 1,391,800 | -0.32(-1.00%) |
Jan 08, 2020 | 31.37 | 32.60 | 31.27 | 32.16 | 1,759,427 | +0.76(+2.42%) |
Jan 07, 2020 | 32.15 | 32.72 | 31.32 | 31.40 | 1,737,114 | -0.72(-2.24%) |
Jan 06, 2020 | 33.26 | 33.26 | 30.92 | 32.12 | 3,290,680 | -1.66(-4.91%) |
Jan 03, 2020 | 34.32 | 34.74 | 33.53 | 33.78 | 1,371,800 | -1.12(-3.21%) |
Jan 02, 2020 | 34.78 | 35.29 | 34.20 | 34.90 | 1,529,327 | +0.12(+0.35%) |
Dec 31, 2019 | 35.00 | 35.05 | 34.37 | 34.78 | 1,017,800 | -0.25(-0.71%) |
Dec 30, 2019 | 35.00 | 35.43 | 33.92 | 35.03 | 1,275,020 | +0.05(+0.14%) |
Dec 27, 2019 | 34.84 | 35.62 | 34.55 | 34.98 | 1,393,000 | +0.50(+1.45%) |
Dec 26, 2019 | 34.65 | 34.83 | 33.92 | 34.48 | 647,924 | -0.06(-0.17%) |
Dec 24, 2019 | 34.50 | 34.83 | 34.02 | 34.54 | 323,200 | +0.23(+0.67%) |
Dec 23, 2019 | 34.77 | 35.00 | 34.17 | 34.31 | 838,940 | -0.40(-1.15%) |
Dec 20, 2019 | 33.52 | 34.83 | 33.19 | 34.71 | 1,469,200 | +1.30(+3.89%) |
Dec 19, 2019 | 33.90 | 34.04 | 32.71 | 33.41 | 2,151,503 | -0.64(-1.88%) |
Dec 18, 2019 | 33.35 | 35.53 | 33.30 | 34.05 | 2,540,351 | +0.78(+2.34%) |
Dec 17, 2019 | 32.98 | 33.83 | 32.63 | 33.27 | 1,369,638 | +0.57(+1.74%) |
Dec 16, 2019 | 33.59 | 33.73 | 32.40 | 32.70 | 1,259,255 | -0.64(-1.92%) |
Dec 13, 2019 | 33.34 | 33.52 | 32.32 | 33.34 | 1,399,500 | -0.50(-1.48%) |
Dec 12, 2019 | 31.92 | 33.94 | 31.86 | 33.84 | 1,721,165 | +1.97(+6.18%) |
Dec 11, 2019 | 31.30 | 32.38 | 30.90 | 31.87 | 1,554,095 | +1.16(+3.78%) |
Dec 10, 2019 | 30.74 | 31.46 | 30.55 | 30.71 | 713,901 | -0.10(-0.32%) |
Dec 09, 2019 | 31.35 | 31.55 | 30.47 | 30.81 | 873,122 | -0.61(-1.94%) |
Dec 06, 2019 | 32.51 | 32.83 | 31.26 | 31.42 | 1,484,000 | -0.86(-2.66%) |
Dec 05, 2019 | 32.92 | 34.20 | 31.60 | 32.28 | 3,320,562 | +0.91(+2.90%) |
Dec 04, 2019 | 30.51 | 31.88 | 30.50 | 31.37 | 1,351,216 | +1.40(+4.67%) |
Dec 03, 2019 | 31.04 | 31.08 | 29.16 | 29.97 | 2,426,839 | -1.83(-5.75%) |