Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 26.54 | 26.54 | 25.89 | 25.92 | 34,963 | -1.79(-6.46%) |
Feb 27, 2020 | 27.33 | 27.71 | 27.20 | 27.71 | 2,054 | -0.33(-1.18%) |
Feb 26, 2020 | 28.15 | 28.48 | 28.04 | 28.04 | 28,743 | -0.09(-0.32%) |
Feb 25, 2020 | 29.20 | 29.20 | 28.13 | 28.13 | 6,716 | -1.06(-3.63%) |
Feb 24, 2020 | 29.24 | 29.32 | 28.95 | 29.19 | 9,000 | -0.81(-2.70%) |
Feb 21, 2020 | 30.19 | 30.19 | 30.00 | 30.00 | 9,465 | -0.34(-1.12%) |
Feb 20, 2020 | 30.47 | 30.47 | 30.30 | 30.34 | 1,550 | -0.13(-0.43%) |
Feb 19, 2020 | 30.35 | 30.49 | 30.35 | 30.47 | 1,094 | +0.19(+0.63%) |
Feb 18, 2020 | 30.31 | 30.32 | 30.28 | 30.28 | 2,708 | -0.04(-0.13%) |
Feb 14, 2020 | 30.32 | 30.32 | 30.32 | 0 | -0.04(-0.13%) | |
Feb 13, 2020 | 30.38 | 30.38 | 30.36 | 30.36 | 647 | +0.00(+0.00%) |
Feb 12, 2020 | 30.42 | 30.42 | 30.36 | 30.36 | 681 | +0.20(+0.66%) |
Feb 11, 2020 | 30.16 | 30.31 | 30.16 | 30.16 | 5,453 | +0.09(+0.30%) |
Feb 10, 2020 | 29.85 | 30.07 | 29.85 | 30.07 | 1,371 | +0.19(+0.64%) |
Feb 07, 2020 | 29.93 | 29.96 | 29.88 | 29.88 | 4,556 | -0.14(-0.47%) |
Feb 06, 2020 | 30.00 | 30.07 | 30.00 | 30.02 | 2,117 | +0.07(+0.23%) |
Feb 05, 2020 | 30.01 | 30.01 | 29.85 | 29.95 | 52,282 | +0.28(+0.94%) |
Feb 04, 2020 | 29.60 | 29.68 | 29.60 | 29.67 | 7,073 | +0.43(+1.47%) |
Feb 03, 2020 | 29.10 | 29.35 | 29.10 | 29.24 | 9,671 | +0.27(+0.93%) |
Jan 31, 2020 | 29.03 | 29.03 | 28.88 | 28.97 | 2,750 | -0.51(-1.73%) |
Jan 30, 2020 | 29.27 | 29.48 | 29.27 | 29.48 | 13,704 | -0.07(-0.24%) |
Jan 29, 2020 | 29.56 | 29.56 | 29.47 | 29.55 | 11,220 | +0.06(+0.20%) |
Jan 28, 2020 | 29.33 | 29.51 | 29.32 | 29.49 | 2,439 | +0.29(+0.99%) |
Jan 27, 2020 | 28.99 | 29.23 | 28.99 | 29.20 | 4,422 | -0.44(-1.48%) |
Jan 24, 2020 | 30.00 | 30.00 | 29.58 | 29.64 | 5,059 | -0.26(-0.87%) |
Jan 23, 2020 | 29.84 | 29.90 | 29.84 | 29.90 | 1,741 | +0.02(+0.07%) |
Jan 22, 2020 | 30.01 | 30.01 | 29.88 | 29.88 | 1,608 | +0.01(+0.03%) |
Jan 21, 2020 | 29.93 | 29.93 | 29.84 | 29.87 | 4,581 | -0.18(-0.60%) |
Jan 20, 2020 | 29.98 | 30.06 | 29.91 | 30.05 | 3,227 | +0.15(+0.50%) |
Jan 17, 2020 | 29.90 | 29.90 | 29.90 | 29.90 | 195 | +0.25(+0.84%) |
Jan 16, 2020 | 29.65 | 29.65 | 29.65 | 29.65 | 345 | +0.00(+0.00%) |
Jan 15, 2020 | 29.65 | 29.65 | 29.65 | 29.65 | 345 | +0.06(+0.20%) |
Jan 14, 2020 | 29.60 | 29.60 | 29.59 | 29.59 | 13,855 | +0.08(+0.27%) |
Jan 13, 2020 | 29.48 | 29.51 | 29.48 | 29.51 | 7,821 | +0.16(+0.55%) |
Jan 10, 2020 | 29.55 | 29.55 | 29.31 | 29.35 | 1,642 | -0.05(-0.17%) |
Jan 09, 2020 | 29.40 | 29.40 | 29.40 | 29.40 | 300 | +0.12(+0.41%) |
Jan 08, 2020 | 29.13 | 29.37 | 29.13 | 29.28 | 8,022 | +0.15(+0.51%) |
Jan 07, 2020 | 29.12 | 29.13 | 29.12 | 29.13 | 1,216 | -0.01(-0.03%) |
Jan 06, 2020 | 29.05 | 29.14 | 29.05 | 29.14 | 371 | -0.01(-0.03%) |
Jan 03, 2020 | 29.04 | 29.16 | 29.00 | 29.15 | 7,049 | -0.12(-0.41%) |
Jan 02, 2020 | 29.25 | 29.27 | 29.11 | 29.27 | 5,183 | +0.31(+1.07%) |
Dec 31, 2019 | 28.96 | 28.96 | 28.96 | 0 | -0.06(-0.21%) | |
Dec 30, 2019 | 29.22 | 29.22 | 29.00 | 29.02 | 10,791 | -0.24(-0.82%) |
Dec 27, 2019 | 29.49 | 29.49 | 29.26 | 29.26 | 409 | +0.11(+0.38%) |
Dec 24, 2019 | 29.15 | 29.15 | 29.15 | 0 | -0.01(-0.03%) | |
Dec 23, 2019 | 29.30 | 29.30 | 29.16 | 29.16 | 4,780 | +0.03(+0.10%) |
Dec 20, 2019 | 28.85 | 29.13 | 28.85 | 29.13 | 2,804 | +0.17(+0.59%) |
Dec 19, 2019 | 28.96 | 28.96 | 28.96 | 28.96 | 100 | +0.07(+0.24%) |
Dec 18, 2019 | 28.91 | 28.91 | 28.89 | 28.89 | 818 | +0.01(+0.03%) |
Dec 17, 2019 | 28.88 | 28.88 | 28.88 | 28.88 | 400 | +0.02(+0.07%) |
Dec 16, 2019 | 28.73 | 28.89 | 28.73 | 28.86 | 5,392 | +0.18(+0.63%) |
Dec 13, 2019 | 28.88 | 28.88 | 28.62 | 28.68 | 1,602 | +0.05(+0.17%) |
Dec 12, 2019 | 28.63 | 28.63 | 28.63 | 28.63 | 100 | +0.33(+1.17%) |
Dec 11, 2019 | 28.30 | 28.30 | 28.30 | 27 | +0.00(+0.00%) | |
Dec 10, 2019 | 28.30 | 28.30 | 28.30 | 28.30 | 4,608 | -0.12(-0.42%) |
Dec 09, 2019 | 28.46 | 28.46 | 28.42 | 28.42 | 9,200 | -0.09(-0.32%) |
Dec 06, 2019 | 28.46 | 28.51 | 28.46 | 28.51 | 700 | +0.31(+1.10%) |
Dec 05, 2019 | 28.17 | 28.20 | 28.17 | 28.20 | 1,750 | +0.01(+0.04%) |
Dec 04, 2019 | 28.11 | 28.20 | 28.11 | 28.19 | 300 | +0.21(+0.75%) |
Dec 03, 2019 | 28.00 | 28.00 | 27.95 | 27.98 | 3,200 | -0.19(-0.67%) |