Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 26.79 | 27.34 | 25.91 | 26.44 | 628,044 | -1.19(-4.29%) |
Feb 27, 2020 | 27.90 | 28.99 | 27.61 | 27.62 | 558,401 | -0.83(-2.90%) |
Feb 26, 2020 | 28.92 | 29.10 | 28.32 | 28.45 | 349,415 | -0.33(-1.15%) |
Feb 25, 2020 | 29.91 | 29.91 | 28.74 | 28.78 | 436,559 | -1.13(-3.78%) |
Feb 24, 2020 | 29.97 | 30.17 | 29.80 | 29.91 | 244,775 | -0.93(-3.01%) |
Feb 21, 2020 | 31.18 | 31.21 | 30.68 | 30.84 | 210,308 | -0.41(-1.31%) |
Feb 20, 2020 | 30.96 | 31.39 | 30.96 | 31.24 | 205,477 | +0.17(+0.55%) |
Feb 19, 2020 | 31.15 | 31.24 | 31.02 | 31.07 | 184,584 | +0.07(+0.22%) |
Feb 18, 2020 | 31.09 | 31.30 | 30.67 | 31.01 | 191,332 | -0.23(-0.74%) |
Feb 14, 2020 | 31.30 | 31.39 | 30.94 | 31.24 | 274,964 | -0.13(-0.41%) |
Feb 13, 2020 | 31.13 | 31.39 | 31.09 | 31.36 | 183,287 | +0.10(+0.33%) |
Feb 12, 2020 | 31.42 | 31.47 | 31.06 | 31.26 | 251,787 | +0.12(+0.38%) |
Feb 11, 2020 | 31.19 | 31.48 | 30.95 | 31.14 | 220,271 | +0.04(+0.14%) |
Feb 10, 2020 | 31.19 | 31.22 | 30.95 | 31.10 | 211,274 | -0.23(-0.73%) |
Feb 07, 2020 | 31.70 | 31.71 | 31.26 | 31.33 | 189,030 | -0.54(-1.71%) |
Feb 06, 2020 | 32.32 | 32.33 | 31.80 | 31.87 | 180,665 | -0.25(-0.77%) |
Feb 05, 2020 | 31.81 | 32.18 | 31.68 | 32.12 | 238,735 | +0.70(+2.22%) |
Feb 04, 2020 | 31.53 | 31.73 | 31.38 | 31.42 | 233,494 | +0.33(+1.07%) |
Feb 03, 2020 | 30.63 | 31.26 | 30.63 | 31.09 | 380,605 | +0.42(+1.36%) |
Jan 31, 2020 | 31.00 | 31.14 | 30.47 | 30.67 | 432,842 | -0.54(-1.74%) |
Jan 30, 2020 | 30.79 | 31.24 | 30.57 | 31.22 | 246,025 | +0.25(+0.80%) |
Jan 29, 2020 | 31.40 | 31.50 | 30.96 | 30.97 | 471,447 | -0.48(-1.51%) |
Jan 28, 2020 | 31.45 | 31.49 | 31.25 | 31.45 | 405,321 | +0.28(+0.90%) |
Jan 27, 2020 | 30.81 | 31.44 | 30.65 | 31.17 | 544,457 | -0.15(-0.49%) |
Jan 24, 2020 | 31.30 | 31.38 | 30.73 | 31.32 | 596,010 | -0.09(-0.30%) |
Jan 23, 2020 | 30.97 | 31.62 | 30.01 | 31.41 | 664,788 | -0.23(-0.73%) |
Jan 22, 2020 | 31.69 | 31.69 | 31.40 | 31.64 | 566,448 | +0.14(+0.46%) |
Jan 21, 2020 | 32.11 | 32.12 | 31.47 | 31.50 | 284,683 | -0.74(-2.30%) |
Jan 17, 2020 | 32.57 | 32.63 | 32.21 | 32.24 | 330,803 | -0.03(-0.08%) |
Jan 16, 2020 | 32.03 | 32.34 | 31.68 | 32.27 | 276,740 | +0.50(+1.58%) |
Jan 15, 2020 | 31.70 | 32.12 | 31.54 | 31.76 | 319,524 | -0.14(-0.45%) |
Jan 14, 2020 | 31.89 | 32.09 | 31.73 | 31.91 | 198,063 | -0.03(-0.08%) |
Jan 13, 2020 | 31.89 | 31.94 | 31.63 | 31.93 | 199,043 | +0.20(+0.63%) |
Jan 10, 2020 | 32.07 | 32.07 | 31.64 | 31.73 | 211,248 | -0.29(-0.92%) |
Jan 09, 2020 | 32.08 | 32.19 | 31.86 | 32.03 | 207,316 | +0.09(+0.27%) |
Jan 08, 2020 | 31.68 | 32.06 | 31.68 | 31.94 | 185,239 | +0.20(+0.62%) |
Jan 07, 2020 | 31.96 | 31.98 | 31.64 | 31.75 | 193,104 | -0.21(-0.67%) |
Jan 06, 2020 | 31.72 | 32.04 | 31.59 | 31.96 | 289,301 | -0.17(-0.53%) |
Jan 03, 2020 | 31.83 | 32.21 | 31.44 | 32.13 | 293,537 | -0.28(-0.87%) |
Jan 02, 2020 | 32.56 | 32.65 | 32.09 | 32.41 | 239,945 | +0.04(+0.13%) |
Dec 31, 2019 | 32.36 | 32.63 | 32.33 | 32.37 | 273,200 | -0.07(-0.21%) |
Dec 30, 2019 | 32.61 | 32.67 | 32.38 | 32.44 | 217,357 | -0.01(-0.03%) |
Dec 27, 2019 | 32.58 | 32.65 | 32.35 | 32.44 | 168,340 | -0.18(-0.55%) |
Dec 26, 2019 | 32.61 | 32.73 | 32.46 | 32.62 | 151,653 | +0.09(+0.26%) |
Dec 24, 2019 | 32.42 | 32.58 | 32.27 | 32.54 | 100,510 | -0.02(-0.05%) |
Dec 23, 2019 | 32.94 | 32.94 | 32.39 | 32.55 | 209,149 | -0.22(-0.67%) |
Dec 20, 2019 | 32.97 | 33.10 | 32.78 | 32.78 | 1,222,467 | -0.05(-0.16%) |
Dec 19, 2019 | 32.97 | 32.97 | 32.69 | 32.83 | 233,135 | -0.03(-0.08%) |
Dec 18, 2019 | 33.06 | 33.06 | 32.74 | 32.85 | 392,798 | -0.09(-0.28%) |
Dec 17, 2019 | 32.56 | 33.02 | 32.44 | 32.95 | 320,628 | +0.37(+1.12%) |
Dec 16, 2019 | 32.61 | 32.94 | 32.31 | 32.58 | 398,657 | +0.29(+0.90%) |
Dec 13, 2019 | 32.29 | 32.55 | 32.00 | 32.29 | 274,728 | -0.14(-0.45%) |
Dec 12, 2019 | 31.87 | 32.56 | 31.71 | 32.44 | 298,609 | +0.75(+2.36%) |
Dec 11, 2019 | 31.81 | 31.95 | 31.65 | 31.69 | 182,065 | -0.16(-0.51%) |
Dec 10, 2019 | 31.81 | 31.95 | 31.49 | 31.85 | 198,782 | +0.08(+0.24%) |
Dec 09, 2019 | 31.76 | 31.89 | 31.52 | 31.77 | 437,654 | -0.13(-0.40%) |
Dec 06, 2019 | 31.75 | 32.07 | 31.61 | 31.90 | 424,613 | +0.47(+1.49%) |
Dec 05, 2019 | 31.36 | 31.47 | 31.17 | 31.43 | 254,814 | +0.25(+0.79%) |
Dec 04, 2019 | 30.74 | 31.26 | 30.58 | 31.19 | 334,353 | +0.48(+1.58%) |
Dec 03, 2019 | 30.73 | 30.77 | 30.41 | 30.70 | 192,058 | -0.44(-1.42%) |