Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 34.24 | 34.27 | 31.81 | 32.40 | 71,600 | -2.60(-7.43%) |
Feb 27, 2020 | 35.81 | 35.95 | 35.00 | 35.00 | 22,808 | -0.16(-0.45%) |
Feb 26, 2020 | 35.04 | 35.53 | 34.56 | 35.16 | 19,024 | +0.32(+0.92%) |
Feb 25, 2020 | 35.68 | 36.24 | 34.77 | 34.84 | 59,952 | -1.22(-3.38%) |
Feb 24, 2020 | 37.00 | 37.02 | 35.70 | 36.06 | 65,498 | +0.68(+1.92%) |
Feb 21, 2020 | 35.20 | 35.61 | 35.16 | 35.38 | 41,000 | +1.05(+3.06%) |
Feb 20, 2020 | 34.21 | 34.53 | 34.21 | 34.33 | 23,542 | +0.14(+0.41%) |
Feb 19, 2020 | 33.99 | 34.20 | 33.79 | 34.19 | 17,201 | +0.47(+1.39%) |
Feb 18, 2020 | 33.30 | 33.84 | 33.19 | 33.72 | 25,216 | +0.79(+2.38%) |
Feb 14, 2020 | 32.77 | 32.96 | 32.77 | 32.93 | 4,400 | +0.27(+0.84%) |
Feb 13, 2020 | 32.49 | 32.78 | 32.49 | 32.66 | 17,220 | +0.41(+1.27%) |
Feb 12, 2020 | 32.22 | 32.40 | 32.13 | 32.25 | 16,125 | -0.15(-0.46%) |
Feb 11, 2020 | 32.53 | 32.58 | 32.24 | 32.40 | 6,075 | -0.19(-0.57%) |
Feb 10, 2020 | 32.51 | 32.73 | 32.51 | 32.59 | 6,170 | +0.12(+0.36%) |
Feb 07, 2020 | 32.38 | 32.60 | 32.31 | 32.47 | 6,600 | +0.16(+0.50%) |
Feb 06, 2020 | 32.22 | 32.35 | 32.16 | 32.31 | 11,484 | +0.34(+1.06%) |
Feb 05, 2020 | 31.82 | 32.07 | 31.78 | 31.97 | 19,830 | +0.13(+0.41%) |
Feb 04, 2020 | 32.06 | 32.06 | 31.66 | 31.84 | 18,523 | -0.93(-2.84%) |
Feb 03, 2020 | 32.99 | 32.99 | 32.51 | 32.77 | 13,837 | -0.40(-1.21%) |
Jan 31, 2020 | 32.90 | 33.29 | 32.90 | 33.17 | 21,500 | +0.36(+1.10%) |
Jan 30, 2020 | 33.01 | 33.14 | 32.81 | 32.81 | 15,003 | +0.03(+0.09%) |
Jan 29, 2020 | 32.34 | 32.93 | 32.34 | 32.78 | 8,175 | +0.29(+0.89%) |
Jan 28, 2020 | 32.87 | 32.91 | 32.41 | 32.49 | 24,782 | -0.51(-1.55%) |
Jan 27, 2020 | 32.99 | 33.09 | 32.80 | 33.00 | 14,749 | +0.55(+1.69%) |
Jan 24, 2020 | 32.16 | 32.84 | 32.16 | 32.45 | 3,000 | +0.16(+0.49%) |
Jan 23, 2020 | 31.88 | 32.66 | 31.88 | 32.29 | 8,215 | +0.14(+0.43%) |
Jan 22, 2020 | 31.90 | 32.31 | 31.90 | 32.15 | 4,994 | +0.42(+1.34%) |
Jan 21, 2020 | 31.69 | 32.24 | 31.54 | 31.73 | 8,373 | -0.40(-1.25%) |
Jan 17, 2020 | 31.85 | 32.25 | 31.85 | 32.13 | 10,300 | +0.38(+1.19%) |
Jan 16, 2020 | 31.78 | 31.88 | 31.63 | 31.75 | 13,837 | -0.19(-0.58%) |
Jan 15, 2020 | 31.82 | 32.10 | 31.62 | 31.94 | 25,350 | +0.33(+1.04%) |
Jan 14, 2020 | 31.49 | 31.71 | 31.04 | 31.61 | 16,015 | -0.11(-0.35%) |
Jan 13, 2020 | 31.92 | 31.92 | 31.68 | 31.72 | 9,238 | -0.33(-1.03%) |
Jan 10, 2020 | 31.86 | 32.05 | 31.86 | 32.05 | 3,100 | +0.23(+0.72%) |
Jan 09, 2020 | 31.69 | 31.99 | 31.52 | 31.82 | 13,815 | -0.41(-1.27%) |
Jan 08, 2020 | 32.90 | 32.90 | 31.74 | 32.23 | 33,535 | -0.45(-1.38%) |
Jan 07, 2020 | 32.55 | 32.89 | 31.90 | 32.68 | 17,661 | +0.18(+0.55%) |
Jan 06, 2020 | 33.01 | 33.01 | 32.30 | 32.50 | 92,270 | +0.70(+2.20%) |
Jan 03, 2020 | 31.70 | 31.92 | 31.63 | 31.80 | 30,800 | +0.84(+2.71%) |
Jan 02, 2020 | 30.83 | 31.07 | 30.74 | 30.96 | 10,916 | +0.38(+1.24%) |
Dec 31, 2019 | 30.61 | 30.83 | 30.19 | 30.58 | 9,100 | +0.24(+0.79%) |
Dec 30, 2019 | 30.40 | 30.59 | 30.34 | 30.34 | 8,539 | -0.13(-0.43%) |
Dec 27, 2019 | 30.40 | 30.62 | 30.27 | 30.47 | 8,000 | -0.03(-0.09%) |
Dec 26, 2019 | 30.01 | 30.64 | 29.78 | 30.50 | 18,850 | +0.56(+1.86%) |
Dec 24, 2019 | 29.52 | 29.98 | 29.52 | 29.94 | 18,900 | +0.53(+1.81%) |
Dec 23, 2019 | 29.00 | 29.50 | 28.65 | 29.41 | 15,856 | +0.41(+1.43%) |
Dec 20, 2019 | 28.84 | 29.06 | 28.84 | 28.99 | 2,500 | -0.04(-0.14%) |
Dec 19, 2019 | 28.99 | 29.15 | 28.93 | 29.04 | 3,054 | +0.13(+0.44%) |
Dec 18, 2019 | 28.78 | 29.01 | 28.78 | 28.91 | 6,602 | -0.06(-0.20%) |
Dec 17, 2019 | 28.82 | 29.00 | 28.82 | 28.97 | 8,162 | -0.11(-0.39%) |
Dec 16, 2019 | 28.93 | 29.20 | 28.80 | 29.08 | 4,220 | +0.09(+0.31%) |
Dec 13, 2019 | 28.69 | 29.03 | 28.69 | 28.99 | 5,600 | +0.23(+0.81%) |
Dec 12, 2019 | 29.20 | 29.43 | 28.51 | 28.76 | 4,036 | -0.20(-0.70%) |
Dec 11, 2019 | 28.77 | 29.17 | 28.71 | 28.96 | 5,857 | +0.54(+1.89%) |
Dec 10, 2019 | 28.53 | 28.60 | 28.36 | 28.42 | 5,065 | +0.01(+0.04%) |
Dec 09, 2019 | 28.37 | 28.41 | 28.32 | 28.41 | 6,052 | +0.00(+0.00%) |
Dec 06, 2019 | 28.59 | 28.59 | 28.31 | 28.41 | 10,100 | -0.57(-1.98%) |
Dec 05, 2019 | 28.91 | 29.13 | 28.91 | 28.98 | 3,635 | -0.09(-0.30%) |
Dec 04, 2019 | 29.06 | 29.07 | 28.82 | 29.07 | 5,640 | +0.01(+0.03%) |
Dec 03, 2019 | 28.92 | 29.46 | 28.92 | 29.06 | 8,793 | +0.53(+1.86%) |