Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 28.90 | 29.59 | 28.46 | 29.59 | 21,469,758 | -0.20(-0.68%) |
Feb 27, 2020 | 30.37 | 30.97 | 29.64 | 29.80 | 15,391,501 | -1.25(-4.03%) |
Feb 26, 2020 | 31.15 | 31.64 | 30.94 | 31.05 | 14,863,241 | +0.24(+0.79%) |
Feb 25, 2020 | 32.26 | 32.29 | 30.47 | 30.81 | 15,063,518 | -1.30(-4.05%) |
Feb 24, 2020 | 32.74 | 32.75 | 31.82 | 32.11 | 15,191,428 | -1.51(-4.50%) |
Feb 21, 2020 | 33.95 | 34.04 | 33.39 | 33.62 | 8,690,324 | -0.62(-1.81%) |
Feb 20, 2020 | 33.63 | 34.35 | 33.56 | 34.24 | 8,050,934 | +0.36(+1.06%) |
Feb 19, 2020 | 33.50 | 34.06 | 33.50 | 33.88 | 9,353,046 | +0.49(+1.48%) |
Feb 18, 2020 | 33.23 | 33.71 | 32.95 | 33.39 | 10,853,248 | -0.34(-1.01%) |
Feb 14, 2020 | 34.25 | 34.34 | 33.40 | 33.73 | 9,219,640 | -0.51(-1.50%) |
Feb 13, 2020 | 34.16 | 34.48 | 34.12 | 34.24 | 7,810,252 | -0.19(-0.56%) |
Feb 12, 2020 | 34.28 | 34.73 | 34.09 | 34.44 | 12,441,687 | +0.47(+1.37%) |
Feb 11, 2020 | 33.32 | 34.21 | 33.06 | 33.97 | 13,102,864 | +0.74(+2.22%) |
Feb 10, 2020 | 32.98 | 33.28 | 32.67 | 33.23 | 12,634,309 | +0.60(+1.84%) |
Feb 07, 2020 | 33.07 | 33.15 | 32.43 | 32.63 | 14,878,868 | -0.68(-2.04%) |
Feb 06, 2020 | 34.01 | 34.06 | 33.23 | 33.31 | 12,222,939 | -0.68(-2.00%) |
Feb 05, 2020 | 33.86 | 34.40 | 33.17 | 33.99 | 19,626,326 | +0.64(+1.92%) |
Feb 04, 2020 | 33.33 | 33.79 | 33.18 | 33.35 | 14,775,253 | +0.63(+1.93%) |
Feb 03, 2020 | 32.56 | 33.32 | 32.52 | 32.72 | 18,483,592 | +0.32(+0.99%) |
Jan 31, 2020 | 32.26 | 32.50 | 32.16 | 32.40 | 19,201,408 | +0.06(+0.18%) |
Jan 30, 2020 | 32.41 | 32.46 | 31.99 | 32.34 | 11,884,674 | -0.26(-0.80%) |
Jan 29, 2020 | 32.80 | 33.03 | 32.59 | 32.60 | 7,191,142 | -0.04(-0.12%) |
Jan 28, 2020 | 32.57 | 32.85 | 32.35 | 32.64 | 9,138,321 | +0.22(+0.69%) |
Jan 27, 2020 | 32.63 | 32.76 | 32.19 | 32.42 | 10,673,046 | -0.87(-2.62%) |
Jan 24, 2020 | 33.86 | 33.95 | 33.00 | 33.29 | 9,673,825 | -0.55(-1.63%) |
Jan 23, 2020 | 33.74 | 33.95 | 33.00 | 33.84 | 8,855,152 | -0.03(-0.09%) |
Jan 22, 2020 | 34.09 | 34.30 | 33.83 | 33.87 | 7,579,540 | -0.08(-0.23%) |
Jan 21, 2020 | 34.31 | 34.49 | 33.92 | 33.95 | 11,902,781 | -0.59(-1.71%) |
Jan 17, 2020 | 34.51 | 34.67 | 34.36 | 34.54 | 10,173,769 | +0.05(+0.14%) |
Jan 16, 2020 | 34.16 | 34.52 | 34.11 | 34.49 | 7,502,305 | +0.39(+1.14%) |
Jan 15, 2020 | 33.96 | 34.27 | 33.85 | 34.11 | 7,393,413 | +0.00(+0.00%) |
Jan 14, 2020 | 33.96 | 34.30 | 33.92 | 34.11 | 7,035,972 | +0.16(+0.49%) |
Jan 13, 2020 | 33.66 | 33.96 | 33.47 | 33.94 | 7,694,129 | +0.32(+0.95%) |
Jan 10, 2020 | 34.11 | 35.37 | 33.48 | 33.62 | 9,943,018 | -0.42(-1.23%) |
Jan 09, 2020 | 33.95 | 34.06 | 33.50 | 34.04 | 9,904,430 | +0.42(+1.24%) |
Jan 08, 2020 | 34.00 | 34.15 | 33.39 | 33.62 | 13,634,215 | -0.49(-1.42%) |
Jan 07, 2020 | 34.69 | 34.78 | 33.71 | 34.11 | 18,129,666 | -0.67(-1.93%) |
Jan 06, 2020 | 34.88 | 35.11 | 34.74 | 34.78 | 8,665,537 | -0.47(-1.32%) |
Jan 03, 2020 | 35.64 | 35.82 | 35.04 | 35.24 | 9,456,781 | -1.03(-2.84%) |
Jan 02, 2020 | 35.90 | 36.27 | 35.46 | 36.27 | 7,682,481 | +0.76(+2.13%) |
Dec 31, 2019 | 35.29 | 35.64 | 35.24 | 35.51 | 5,318,099 | +0.16(+0.44%) |
Dec 30, 2019 | 35.42 | 35.55 | 35.13 | 35.36 | 5,517,713 | -0.12(-0.33%) |
Dec 27, 2019 | 35.47 | 35.62 | 35.35 | 35.47 | 5,929,554 | +0.08(+0.22%) |
Dec 26, 2019 | 35.50 | 35.51 | 35.25 | 35.40 | 5,606,127 | -0.10(-0.27%) |
Dec 24, 2019 | 35.64 | 35.65 | 35.42 | 35.49 | 3,013,679 | -0.18(-0.52%) |
Dec 23, 2019 | 36.28 | 36.30 | 35.54 | 35.68 | 9,022,348 | -0.47(-1.29%) |
Dec 20, 2019 | 36.43 | 36.50 | 36.09 | 36.14 | 14,404,071 | -0.01(-0.03%) |
Dec 19, 2019 | 36.20 | 36.25 | 35.74 | 36.15 | 11,103,684 | -0.03(-0.08%) |
Dec 18, 2019 | 35.26 | 36.32 | 35.25 | 36.18 | 13,038,072 | +0.95(+2.70%) |
Dec 17, 2019 | 35.13 | 35.31 | 35.04 | 35.23 | 9,141,086 | +0.19(+0.55%) |
Dec 16, 2019 | 34.76 | 35.16 | 34.59 | 35.04 | 11,577,424 | +0.45(+1.29%) |
Dec 13, 2019 | 35.09 | 35.26 | 34.55 | 34.59 | 8,531,406 | -0.44(-1.25%) |
Dec 12, 2019 | 34.29 | 35.21 | 34.19 | 35.03 | 11,700,229 | +0.83(+2.44%) |
Dec 11, 2019 | 34.09 | 34.36 | 34.06 | 34.19 | 7,991,476 | +0.13(+0.37%) |
Dec 10, 2019 | 34.30 | 34.33 | 33.92 | 34.07 | 7,827,025 | -0.26(-0.76%) |
Dec 09, 2019 | 34.40 | 34.53 | 34.30 | 34.33 | 7,134,411 | -0.16(-0.45%) |
Dec 06, 2019 | 34.58 | 34.70 | 34.39 | 34.48 | 8,661,880 | +0.22(+0.65%) |
Dec 05, 2019 | 34.54 | 34.59 | 34.17 | 34.26 | 7,103,704 | -0.11(-0.31%) |
Dec 04, 2019 | 34.31 | 34.61 | 34.25 | 34.37 | 9,335,439 | +0.26(+0.76%) |
Dec 03, 2019 | 34.05 | 34.20 | 33.56 | 34.11 | 8,620,932 | -0.34(-0.98%) |