Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 25.03 | 25.70 | 24.76 | 25.47 | 191,622,608 | -0.56(-2.16%) |
Feb 27, 2020 | 26.41 | 27.08 | 25.84 | 26.04 | 135,452,400 | -1.34(-4.90%) |
Feb 26, 2020 | 28.05 | 28.24 | 27.31 | 27.38 | 89,524,240 | -0.40(-1.45%) |
Feb 25, 2020 | 29.22 | 29.28 | 27.56 | 27.78 | 102,393,400 | -1.47(-5.04%) |
Feb 24, 2020 | 29.65 | 29.68 | 29.06 | 29.25 | 88,413,472 | -1.46(-4.74%) |
Feb 21, 2020 | 30.86 | 30.96 | 30.51 | 30.71 | 52,223,980 | -0.44(-1.41%) |
Feb 20, 2020 | 30.80 | 31.35 | 30.80 | 31.15 | 47,634,664 | +0.12(+0.37%) |
Feb 19, 2020 | 30.79 | 31.15 | 30.75 | 31.03 | 33,127,336 | +0.40(+1.31%) |
Feb 18, 2020 | 31.08 | 31.13 | 30.40 | 30.63 | 45,112,592 | -0.52(-1.66%) |
Feb 14, 2020 | 31.17 | 31.25 | 31.01 | 31.15 | 29,591,694 | -0.05(-0.17%) |
Feb 13, 2020 | 31.07 | 31.31 | 30.88 | 31.20 | 35,544,824 | -0.01(-0.03%) |
Feb 12, 2020 | 31.35 | 31.68 | 31.08 | 31.21 | 40,974,640 | +0.09(+0.29%) |
Feb 11, 2020 | 31.15 | 31.32 | 31.07 | 31.12 | 36,325,112 | +0.12(+0.37%) |
Feb 10, 2020 | 30.78 | 31.00 | 30.73 | 31.00 | 27,248,396 | +0.07(+0.23%) |
Feb 07, 2020 | 30.67 | 30.97 | 30.61 | 30.93 | 34,979,416 | -0.05(-0.17%) |
Feb 06, 2020 | 31.23 | 31.29 | 30.92 | 30.99 | 44,187,608 | -0.04(-0.12%) |
Feb 05, 2020 | 30.48 | 31.11 | 30.45 | 31.02 | 61,049,780 | +0.97(+3.24%) |
Feb 04, 2020 | 29.99 | 30.30 | 29.97 | 30.05 | 50,383,080 | +0.58(+1.97%) |
Feb 03, 2020 | 29.49 | 29.85 | 29.42 | 29.47 | 54,249,304 | +0.13(+0.43%) |
Jan 31, 2020 | 29.56 | 29.65 | 29.18 | 29.34 | 61,364,972 | -0.58(-1.94%) |
Jan 30, 2020 | 29.23 | 29.96 | 29.20 | 29.92 | 56,500,580 | +0.42(+1.42%) |
Jan 29, 2020 | 29.79 | 29.89 | 29.48 | 29.50 | 41,860,900 | -0.21(-0.69%) |
Jan 28, 2020 | 29.51 | 29.93 | 29.44 | 29.71 | 43,421,820 | +0.35(+1.19%) |
Jan 27, 2020 | 29.11 | 29.61 | 29.02 | 29.36 | 63,849,744 | -0.62(-2.06%) |
Jan 24, 2020 | 30.49 | 30.51 | 29.74 | 29.98 | 53,479,136 | -0.52(-1.70%) |
Jan 23, 2020 | 30.54 | 30.62 | 30.15 | 30.49 | 51,128,344 | -0.21(-0.70%) |
Jan 22, 2020 | 30.72 | 30.79 | 30.59 | 30.71 | 43,499,208 | +0.09(+0.29%) |
Jan 21, 2020 | 30.76 | 30.85 | 30.58 | 30.62 | 56,835,336 | -0.40(-1.30%) |
Jan 17, 2020 | 31.21 | 31.24 | 30.92 | 31.02 | 60,593,844 | -0.01(-0.03%) |
Jan 16, 2020 | 31.19 | 31.27 | 30.92 | 31.03 | 56,280,736 | +0.04(+0.14%) |
Jan 15, 2020 | 31.07 | 31.09 | 30.69 | 30.99 | 83,600,744 | -0.65(-2.06%) |
Jan 14, 2020 | 31.55 | 31.88 | 31.38 | 31.64 | 74,650,464 | +0.30(+0.97%) |
Jan 13, 2020 | 31.14 | 31.34 | 30.98 | 31.34 | 42,468,060 | +0.29(+0.92%) |
Jan 10, 2020 | 31.28 | 31.34 | 30.98 | 31.05 | 44,464,800 | -0.26(-0.83%) |
Jan 09, 2020 | 31.55 | 31.58 | 31.23 | 31.31 | 44,600,152 | +0.05(+0.17%) |
Jan 08, 2020 | 30.90 | 31.45 | 30.88 | 31.25 | 50,704,816 | +0.31(+1.01%) |
Jan 07, 2020 | 31.01 | 31.21 | 30.86 | 30.94 | 38,211,616 | -0.21(-0.66%) |
Jan 06, 2020 | 30.75 | 31.19 | 30.72 | 31.15 | 47,199,760 | -0.04(-0.14%) |
Jan 03, 2020 | 31.26 | 31.42 | 31.07 | 31.19 | 56,798,168 | -0.66(-2.08%) |
Jan 02, 2020 | 31.59 | 31.87 | 31.54 | 31.85 | 42,085,536 | +0.38(+1.19%) |
Dec 31, 2019 | 31.31 | 31.51 | 31.25 | 31.48 | 33,158,558 | +0.06(+0.20%) |
Dec 30, 2019 | 31.79 | 31.86 | 31.36 | 31.42 | 34,355,132 | -0.18(-0.57%) |
Dec 27, 2019 | 31.91 | 31.92 | 31.51 | 31.59 | 31,463,908 | -0.15(-0.48%) |
Dec 26, 2019 | 31.57 | 31.78 | 31.54 | 31.75 | 30,200,756 | +0.27(+0.85%) |
Dec 24, 2019 | 31.45 | 31.53 | 31.39 | 31.48 | 15,446,417 | +0.04(+0.14%) |
Dec 23, 2019 | 31.32 | 31.45 | 31.24 | 31.43 | 38,036,648 | +0.19(+0.60%) |
Dec 20, 2019 | 31.50 | 31.50 | 31.20 | 31.25 | 122,411,288 | +0.01(+0.03%) |
Dec 19, 2019 | 31.42 | 31.49 | 31.18 | 31.24 | 50,807,616 | -0.14(-0.46%) |
Dec 18, 2019 | 31.38 | 31.52 | 31.33 | 31.38 | 54,554,016 | +0.06(+0.20%) |
Dec 17, 2019 | 31.15 | 31.52 | 31.05 | 31.32 | 56,884,064 | +0.30(+0.98%) |
Dec 16, 2019 | 31.24 | 31.36 | 31.01 | 31.01 | 56,813,068 | +0.23(+0.76%) |
Dec 13, 2019 | 31.00 | 31.25 | 30.70 | 30.78 | 54,319,968 | -0.21(-0.69%) |
Dec 12, 2019 | 30.19 | 31.11 | 30.10 | 31.00 | 72,660,728 | +0.93(+3.09%) |
Dec 11, 2019 | 29.92 | 30.17 | 29.92 | 30.07 | 48,231,156 | +0.10(+0.33%) |
Dec 10, 2019 | 29.85 | 30.06 | 29.76 | 29.97 | 46,948,152 | +0.02(+0.06%) |
Dec 09, 2019 | 29.94 | 30.12 | 29.89 | 29.95 | 36,893,236 | -0.14(-0.48%) |
Dec 06, 2019 | 30.10 | 30.21 | 30.00 | 30.09 | 56,979,984 | +0.52(+1.75%) |
Dec 05, 2019 | 29.64 | 29.69 | 29.49 | 29.57 | 42,856,992 | +0.11(+0.36%) |
Dec 04, 2019 | 29.40 | 29.60 | 29.20 | 29.47 | 52,474,440 | +0.28(+0.94%) |
Dec 03, 2019 | 29.22 | 29.24 | 28.93 | 29.19 | 66,357,284 | -0.52(-1.77%) |