Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 26.84 | 27.14 | 25.97 | 26.33 | 1,165,095 | -1.16(-4.22%) |
Feb 27, 2020 | 28.00 | 28.62 | 27.45 | 27.49 | 605,457 | -0.94(-3.30%) |
Feb 26, 2020 | 29.05 | 29.32 | 28.42 | 28.43 | 546,264 | -0.47(-1.64%) |
Feb 25, 2020 | 29.69 | 29.69 | 28.70 | 28.90 | 723,569 | -0.74(-2.50%) |
Feb 24, 2020 | 29.70 | 29.93 | 29.47 | 29.64 | 496,986 | -0.74(-2.44%) |
Feb 21, 2020 | 30.70 | 30.88 | 30.37 | 30.38 | 678,803 | -0.40(-1.30%) |
Feb 20, 2020 | 30.48 | 30.87 | 30.48 | 30.78 | 314,546 | +0.29(+0.94%) |
Feb 19, 2020 | 30.52 | 30.83 | 30.46 | 30.50 | 426,608 | -0.15(-0.49%) |
Feb 18, 2020 | 30.63 | 30.78 | 30.45 | 30.65 | 385,288 | -0.05(-0.17%) |
Feb 14, 2020 | 30.59 | 30.74 | 30.43 | 30.70 | 434,347 | +0.06(+0.20%) |
Feb 13, 2020 | 30.30 | 30.80 | 30.29 | 30.64 | 441,920 | +0.22(+0.72%) |
Feb 12, 2020 | 30.60 | 30.70 | 30.33 | 30.42 | 407,164 | +0.07(+0.23%) |
Feb 11, 2020 | 30.58 | 30.84 | 30.30 | 30.35 | 307,001 | -0.16(-0.52%) |
Feb 10, 2020 | 30.11 | 30.52 | 30.10 | 30.51 | 341,955 | +0.26(+0.87%) |
Feb 07, 2020 | 30.39 | 30.53 | 30.16 | 30.24 | 299,931 | -0.20(-0.66%) |
Feb 06, 2020 | 30.77 | 30.77 | 30.38 | 30.44 | 341,963 | -0.16(-0.52%) |
Feb 05, 2020 | 30.40 | 30.65 | 30.39 | 30.60 | 504,008 | +0.43(+1.42%) |
Feb 04, 2020 | 30.51 | 30.58 | 30.10 | 30.18 | 455,819 | +0.04(+0.14%) |
Feb 03, 2020 | 29.84 | 30.21 | 29.75 | 30.13 | 646,879 | +0.47(+1.59%) |
Jan 31, 2020 | 29.99 | 29.99 | 29.50 | 29.66 | 579,460 | -0.52(-1.73%) |
Jan 30, 2020 | 29.86 | 30.32 | 29.66 | 30.18 | 486,671 | +0.14(+0.46%) |
Jan 29, 2020 | 30.54 | 30.67 | 30.02 | 30.04 | 594,401 | -0.49(-1.60%) |
Jan 28, 2020 | 30.48 | 30.58 | 30.20 | 30.53 | 607,649 | +0.28(+0.92%) |
Jan 27, 2020 | 30.21 | 30.49 | 30.03 | 30.25 | 688,761 | -0.38(-1.22%) |
Jan 24, 2020 | 31.09 | 31.13 | 30.46 | 30.63 | 461,505 | -0.46(-1.49%) |
Jan 23, 2020 | 30.77 | 31.19 | 30.52 | 31.09 | 498,634 | +0.27(+0.86%) |
Jan 22, 2020 | 31.13 | 31.32 | 30.72 | 30.82 | 309,217 | -0.28(-0.91%) |
Jan 21, 2020 | 31.00 | 31.32 | 30.82 | 31.11 | 453,879 | +0.05(+0.15%) |
Jan 17, 2020 | 31.66 | 31.66 | 31.03 | 31.06 | 425,281 | -0.38(-1.22%) |
Jan 16, 2020 | 31.24 | 31.58 | 31.03 | 31.44 | 442,791 | +0.29(+0.94%) |
Jan 15, 2020 | 31.88 | 32.10 | 30.55 | 31.15 | 732,620 | -0.03(-0.08%) |
Jan 14, 2020 | 31.00 | 31.30 | 30.90 | 31.18 | 607,975 | +0.08(+0.25%) |
Jan 13, 2020 | 30.77 | 31.15 | 30.59 | 31.10 | 312,590 | +0.31(+1.02%) |
Jan 10, 2020 | 30.97 | 31.05 | 30.65 | 30.79 | 220,894 | -0.24(-0.79%) |
Jan 09, 2020 | 31.11 | 31.34 | 31.00 | 31.03 | 283,227 | -0.03(-0.11%) |
Jan 08, 2020 | 31.01 | 31.36 | 30.83 | 31.06 | 322,374 | -0.01(-0.04%) |
Jan 07, 2020 | 31.28 | 31.54 | 31.03 | 31.08 | 230,935 | -0.43(-1.36%) |
Jan 06, 2020 | 31.53 | 31.65 | 31.14 | 31.51 | 486,495 | -0.25(-0.78%) |
Jan 03, 2020 | 31.47 | 31.82 | 31.29 | 31.75 | 265,944 | -0.08(-0.25%) |
Jan 02, 2020 | 32.10 | 32.14 | 31.38 | 31.83 | 292,252 | -0.14(-0.44%) |
Dec 31, 2019 | 32.11 | 32.32 | 31.95 | 31.97 | 371,863 | -0.20(-0.62%) |
Dec 30, 2019 | 32.16 | 32.34 | 32.02 | 32.17 | 215,030 | +0.03(+0.11%) |
Dec 27, 2019 | 32.43 | 32.43 | 31.94 | 32.14 | 238,662 | -0.17(-0.54%) |
Dec 26, 2019 | 32.57 | 32.71 | 32.26 | 32.31 | 259,127 | -0.18(-0.56%) |
Dec 24, 2019 | 32.48 | 32.57 | 32.32 | 32.50 | 88,609 | -0.03(-0.08%) |
Dec 23, 2019 | 33.29 | 33.29 | 32.43 | 32.52 | 277,544 | -0.64(-1.92%) |
Dec 20, 2019 | 32.93 | 33.31 | 32.91 | 33.16 | 1,882,129 | +0.23(+0.69%) |
Dec 19, 2019 | 32.87 | 32.98 | 32.68 | 32.93 | 452,271 | +0.12(+0.37%) |
Dec 18, 2019 | 32.75 | 32.92 | 32.47 | 32.81 | 515,193 | +0.19(+0.59%) |
Dec 17, 2019 | 32.47 | 32.74 | 32.23 | 32.62 | 377,642 | +0.24(+0.73%) |
Dec 16, 2019 | 32.25 | 32.54 | 32.25 | 32.38 | 443,654 | +0.31(+0.95%) |
Dec 13, 2019 | 32.36 | 32.43 | 31.76 | 32.08 | 319,362 | -0.27(-0.82%) |
Dec 12, 2019 | 32.04 | 32.55 | 31.92 | 32.34 | 277,060 | +0.34(+1.08%) |
Dec 11, 2019 | 32.07 | 32.09 | 31.85 | 32.00 | 316,688 | +0.14(+0.44%) |
Dec 10, 2019 | 31.88 | 32.03 | 31.70 | 31.86 | 458,579 | +0.01(+0.03%) |
Dec 09, 2019 | 31.79 | 31.95 | 31.67 | 31.85 | 260,621 | -0.03(-0.08%) |
Dec 06, 2019 | 32.32 | 32.46 | 31.82 | 31.88 | 376,563 | -0.15(-0.46%) |
Dec 05, 2019 | 32.08 | 32.23 | 31.86 | 32.02 | 361,875 | +0.02(+0.05%) |
Dec 04, 2019 | 31.82 | 32.12 | 31.82 | 32.01 | 292,911 | +0.24(+0.77%) |
Dec 03, 2019 | 31.61 | 31.81 | 31.36 | 31.76 | 247,113 | -0.13(-0.41%) |