Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 33.21 | 33.22 | 32.91 | 32.99 | 2,350,885 | -0.41(-1.23%) |
Feb 27, 2020 | 33.78 | 33.78 | 32.51 | 33.40 | 1,589,929 | -0.41(-1.21%) |
Feb 26, 2020 | 33.78 | 33.84 | 33.77 | 33.81 | 625,057 | +0.02(+0.06%) |
Feb 25, 2020 | 33.81 | 33.83 | 33.78 | 33.79 | 299,572 | -0.01(-0.03%) |
Feb 24, 2020 | 33.80 | 33.86 | 33.78 | 33.80 | 1,008,238 | -0.03(-0.09%) |
Feb 21, 2020 | 33.83 | 33.84 | 33.81 | 33.83 | 637,860 | +0.02(+0.06%) |
Feb 20, 2020 | 33.82 | 33.85 | 33.81 | 33.81 | 212,846 | -0.02(-0.06%) |
Feb 19, 2020 | 33.83 | 33.84 | 33.80 | 33.83 | 291,806 | +0.04(+0.12%) |
Feb 18, 2020 | 33.80 | 33.84 | 33.79 | 33.79 | 171,050 | -0.02(-0.06%) |
Feb 14, 2020 | 33.81 | 33.81 | 33.81 | 0 | -0.01(-0.03%) | |
Feb 13, 2020 | 33.81 | 33.84 | 33.80 | 33.82 | 479,467 | +0.00(+0.00%) |
Feb 12, 2020 | 33.86 | 33.89 | 33.82 | 33.82 | 763,005 | -0.01(-0.03%) |
Feb 11, 2020 | 33.80 | 33.90 | 33.79 | 33.83 | 611,602 | +0.05(+0.15%) |
Feb 10, 2020 | 33.83 | 33.87 | 33.78 | 33.78 | 298,561 | -0.05(-0.15%) |
Feb 07, 2020 | 33.85 | 33.85 | 33.78 | 33.83 | 962,070 | +0.04(+0.12%) |
Feb 06, 2020 | 33.80 | 33.80 | 33.78 | 33.79 | 671,960 | +0.02(+0.06%) |
Feb 05, 2020 | 33.79 | 33.80 | 33.76 | 33.77 | 1,172,748 | +0.02(+0.06%) |
Feb 04, 2020 | 33.80 | 33.80 | 33.74 | 33.75 | 1,181,276 | -0.01(-0.03%) |
Feb 03, 2020 | 33.76 | 33.80 | 33.72 | 33.76 | 1,156,848 | -0.01(-0.03%) |
Jan 31, 2020 | 33.82 | 33.82 | 33.74 | 33.77 | 574,258 | -0.07(-0.21%) |
Jan 30, 2020 | 33.83 | 33.85 | 33.77 | 33.84 | 382,247 | -0.12(-0.35%) |
Jan 29, 2020 | 33.95 | 33.96 | 33.86 | 33.96 | 580,670 | +0.06(+0.18%) |
Jan 28, 2020 | 33.93 | 33.93 | 33.84 | 33.90 | 486,506 | -0.02(-0.06%) |
Jan 27, 2020 | 33.91 | 33.94 | 33.89 | 33.92 | 530,192 | -0.08(-0.24%) |
Jan 24, 2020 | 33.90 | 34.00 | 33.89 | 34.00 | 1,006,642 | +0.11(+0.32%) |
Jan 23, 2020 | 33.90 | 33.91 | 33.89 | 33.89 | 344,629 | -0.01(-0.03%) |
Jan 22, 2020 | 33.88 | 33.91 | 33.88 | 33.90 | 609,936 | +0.01(+0.03%) |
Jan 21, 2020 | 33.90 | 33.91 | 33.86 | 33.89 | 1,522,259 | -0.02(-0.06%) |
Jan 20, 2020 | 33.90 | 33.94 | 33.87 | 33.91 | 283,046 | -0.02(-0.06%) |
Jan 17, 2020 | 33.95 | 33.99 | 33.89 | 33.93 | 893,747 | +0.01(+0.03%) |
Jan 16, 2020 | 33.94 | 33.95 | 33.89 | 33.92 | 1,123,958 | +0.00(+0.00%) |
Jan 15, 2020 | 33.93 | 34.01 | 33.91 | 33.92 | 298,803 | +0.00(+0.00%) |
Jan 14, 2020 | 33.92 | 34.00 | 33.90 | 33.92 | 769,136 | +0.01(+0.03%) |
Jan 13, 2020 | 33.92 | 33.95 | 33.90 | 33.91 | 880,489 | +0.01(+0.03%) |
Jan 10, 2020 | 33.95 | 33.97 | 33.88 | 33.90 | 512,387 | +0.01(+0.03%) |
Jan 09, 2020 | 33.89 | 34.00 | 33.87 | 33.89 | 577,209 | +0.00(+0.00%) |
Jan 08, 2020 | 33.95 | 34.00 | 33.87 | 33.89 | 481,173 | -0.05(-0.15%) |
Jan 07, 2020 | 33.98 | 34.04 | 33.89 | 33.94 | 204,262 | +0.02(+0.06%) |
Jan 06, 2020 | 34.00 | 34.06 | 33.86 | 33.92 | 262,528 | -0.10(-0.29%) |
Jan 03, 2020 | 33.94 | 34.02 | 33.85 | 34.02 | 732,983 | +0.12(+0.35%) |
Jan 02, 2020 | 33.82 | 33.97 | 33.78 | 33.90 | 298,465 | +0.05(+0.15%) |
Dec 31, 2019 | 33.85 | 33.85 | 33.85 | 0 | -0.13(-0.38%) | |
Dec 30, 2019 | 34.03 | 34.12 | 33.95 | 33.98 | 152,291 | -0.12(-0.35%) |
Dec 27, 2019 | 34.17 | 34.17 | 34.04 | 34.10 | 142,771 | -0.10(-0.29%) |
Dec 24, 2019 | 34.20 | 34.20 | 34.20 | 0 | +0.11(+0.32%) | |
Dec 23, 2019 | 34.01 | 34.10 | 33.96 | 34.09 | 773,579 | +0.08(+0.24%) |
Dec 20, 2019 | 34.16 | 34.19 | 34.01 | 34.01 | 364,557 | -0.01(-0.03%) |
Dec 19, 2019 | 34.22 | 34.29 | 34.00 | 34.02 | 618,603 | -0.19(-0.56%) |
Dec 18, 2019 | 33.94 | 34.39 | 33.94 | 34.21 | 1,481,884 | +0.28(+0.83%) |
Dec 17, 2019 | 33.85 | 34.01 | 33.83 | 33.93 | 2,132,869 | -0.02(-0.06%) |
Dec 16, 2019 | 33.80 | 34.06 | 33.80 | 33.95 | 5,496,602 | +9.94(+41.40%) |
Dec 13, 2019 | 24.11 | 24.20 | 23.87 | 24.01 | 134,556 | +0.00(+0.00%) |
Dec 12, 2019 | 23.97 | 24.20 | 23.85 | 24.01 | 150,070 | +0.09(+0.38%) |
Dec 11, 2019 | 24.25 | 24.30 | 23.90 | 23.92 | 120,226 | -0.30(-1.24%) |
Dec 10, 2019 | 24.75 | 24.80 | 24.17 | 24.22 | 132,224 | -0.44(-1.78%) |
Dec 09, 2019 | 25.13 | 25.15 | 24.63 | 24.66 | 159,158 | -0.46(-1.83%) |
Dec 06, 2019 | 25.05 | 25.22 | 24.91 | 25.12 | 87,616 | +0.03(+0.12%) |
Dec 05, 2019 | 25.06 | 25.13 | 24.80 | 25.09 | 153,453 | +0.17(+0.68%) |
Dec 04, 2019 | 25.07 | 25.11 | 24.78 | 24.92 | 156,391 | -0.14(-0.56%) |
Dec 03, 2019 | 24.71 | 25.11 | 24.62 | 25.06 | 121,741 | +0.12(+0.48%) |