Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 28.48 | 28.48 | 28.34 | 28.41 | 871 | -1.18(-3.99%) |
Feb 27, 2020 | 29.82 | 29.86 | 29.59 | 29.59 | 1,078 | -0.52(-1.71%) |
Feb 26, 2020 | 30.36 | 30.36 | 30.10 | 30.10 | 3,188 | +0.00(+0.00%) |
Feb 25, 2020 | 30.88 | 30.88 | 30.10 | 30.10 | 2,074 | -0.17(-0.55%) |
Feb 24, 2020 | 30.32 | 30.32 | 30.27 | 30.27 | 586 | -0.89(-2.85%) |
Feb 21, 2020 | 31.24 | 31.32 | 31.16 | 31.16 | 871 | -0.07(-0.22%) |
Feb 20, 2020 | 31.29 | 31.29 | 31.23 | 31.23 | 487 | -0.29(-0.93%) |
Feb 19, 2020 | 31.66 | 31.66 | 31.52 | 31.52 | 398 | +0.19(+0.60%) |
Feb 18, 2020 | 31.35 | 31.37 | 31.29 | 31.33 | 1,089 | -0.22(-0.69%) |
Feb 14, 2020 | 31.74 | 31.74 | 31.55 | 31.55 | 326 | -0.53(-1.64%) |
Feb 13, 2020 | 32.07 | 32.07 | 32.07 | 17 | +0.00(+0.00%) | |
Feb 12, 2020 | 32.05 | 32.18 | 32.05 | 32.07 | 545 | +0.12(+0.39%) |
Feb 11, 2020 | 32.02 | 32.06 | 31.95 | 31.95 | 534 | +0.30(+0.95%) |
Feb 10, 2020 | 31.69 | 31.69 | 31.65 | 31.65 | 556 | -0.29(-0.91%) |
Feb 07, 2020 | 31.94 | 31.94 | 31.94 | 5 | +0.00(+0.00%) | |
Feb 06, 2020 | 31.94 | 31.94 | 31.94 | 31.94 | 149 | +0.38(+1.22%) |
Feb 05, 2020 | 31.55 | 31.55 | 31.55 | 32 | +0.00(+0.00%) | |
Feb 04, 2020 | 31.52 | 31.72 | 31.52 | 31.55 | 622 | +0.66(+2.14%) |
Feb 03, 2020 | 31.10 | 31.10 | 30.89 | 30.89 | 249 | -0.29(-0.94%) |
Jan 31, 2020 | 31.24 | 31.29 | 31.13 | 31.18 | 1,415 | -0.48(-1.51%) |
Jan 30, 2020 | 31.74 | 31.74 | 31.66 | 31.66 | 177 | -0.40(-1.25%) |
Jan 29, 2020 | 32.14 | 32.16 | 32.06 | 32.06 | 557 | +0.08(+0.25%) |
Jan 28, 2020 | 32.25 | 32.25 | 31.98 | 31.98 | 796 | +0.05(+0.16%) |
Jan 27, 2020 | 32.04 | 32.04 | 31.92 | 31.93 | 738 | -0.24(-0.76%) |
Jan 24, 2020 | 32.18 | 32.18 | 32.18 | 1 | +0.00(+0.00%) | |
Jan 23, 2020 | 32.13 | 32.21 | 32.13 | 32.18 | 407 | +0.03(+0.09%) |
Jan 22, 2020 | 32.08 | 32.15 | 32.03 | 32.15 | 719 | -0.68(-2.07%) |
Jan 21, 2020 | 32.83 | 32.83 | 32.83 | 32.83 | 2,254 | +0.08(+0.26%) |
Jan 17, 2020 | 32.81 | 32.86 | 32.67 | 32.74 | 2,940 | -0.03(-0.10%) |
Jan 16, 2020 | 32.82 | 32.87 | 32.78 | 32.78 | 395 | -0.10(-0.31%) |
Jan 15, 2020 | 32.91 | 32.98 | 32.88 | 32.88 | 2,846 | +0.10(+0.31%) |
Jan 14, 2020 | 32.78 | 32.78 | 32.78 | 1 | +0.00(+0.00%) | |
Jan 13, 2020 | 33.01 | 33.01 | 32.78 | 32.78 | 326 | +0.91(+2.85%) |
Jan 10, 2020 | 31.87 | 31.87 | 31.87 | 1 | +0.00(+0.00%) | |
Jan 09, 2020 | 31.87 | 31.87 | 31.87 | 87 | +0.00(+0.00%) | |
Jan 08, 2020 | 32.11 | 32.11 | 31.87 | 31.87 | 326 | +0.32(+1.01%) |
Jan 07, 2020 | 31.47 | 31.72 | 31.47 | 31.55 | 1,390 | -0.10(-0.32%) |
Jan 06, 2020 | 31.59 | 31.65 | 31.59 | 31.65 | 731 | -0.42(-1.30%) |
Jan 03, 2020 | 32.55 | 32.55 | 32.07 | 32.07 | 2,395 | -0.71(-2.17%) |
Jan 02, 2020 | 32.52 | 32.87 | 32.52 | 32.78 | 852 | +0.47(+1.46%) |
Dec 31, 2019 | 32.39 | 32.39 | 32.31 | 32.31 | 217 | +0.02(+0.06%) |
Dec 30, 2019 | 32.37 | 32.47 | 32.23 | 32.29 | 1,736 | +0.17(+0.52%) |
Dec 27, 2019 | 32.12 | 32.12 | 32.12 | 2 | +0.00(+0.00%) | |
Dec 26, 2019 | 32.12 | 32.21 | 32.10 | 32.12 | 2,587 | -0.27(-0.84%) |
Dec 24, 2019 | 32.40 | 32.40 | 32.40 | 32.40 | 435 | +0.05(+0.14%) |
Dec 23, 2019 | 32.35 | 32.35 | 32.35 | 0 | +0.00(+0.00%) | |
Dec 20, 2019 | 32.22 | 32.52 | 32.22 | 32.35 | 326 | +0.22(+0.67%) |
Dec 19, 2019 | 32.19 | 32.37 | 32.13 | 32.13 | 529 | +0.06(+0.17%) |
Dec 18, 2019 | 32.19 | 32.19 | 32.08 | 32.08 | 348 | -0.03(-0.09%) |
Dec 17, 2019 | 31.95 | 32.18 | 31.95 | 32.11 | 565 | +0.19(+0.59%) |
Dec 16, 2019 | 32.46 | 32.46 | 31.92 | 31.92 | 499 | -0.26(-0.80%) |
Dec 13, 2019 | 32.19 | 32.19 | 32.18 | 32.18 | 435 | +0.07(+0.21%) |
Dec 12, 2019 | 31.86 | 32.11 | 31.86 | 32.11 | 328 | +0.48(+1.52%) |
Dec 11, 2019 | 31.74 | 31.74 | 31.63 | 31.63 | 688 | -0.21(-0.66%) |
Dec 10, 2019 | 31.84 | 31.84 | 31.84 | 0 | +0.00(+0.00%) | |
Dec 09, 2019 | 31.84 | 31.84 | 31.84 | 261 | +0.00(+0.00%) | |
Dec 06, 2019 | 31.84 | 31.84 | 31.84 | 76 | +0.00(+0.00%) | |
Dec 05, 2019 | 31.91 | 32.06 | 31.84 | 31.84 | 838 | +0.30(+0.94%) |
Dec 04, 2019 | 31.54 | 31.54 | 31.54 | 0 | +0.00(+0.00%) | |
Dec 03, 2019 | 31.53 | 31.63 | 31.36 | 31.54 | 1,246 | -0.45(-1.40%) |