Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 18, 2020 | 32.40 | 32.40 | 32.40 | 0 | -0.04(-0.14%) | |
Feb 14, 2020 | 32.61 | 32.61 | 32.30 | 32.44 | 9,500 | -0.13(-0.40%) |
Feb 13, 2020 | 32.53 | 32.70 | 32.47 | 32.57 | 11,662 | +0.00(+0.00%) |
Feb 12, 2020 | 32.72 | 32.72 | 32.54 | 32.57 | 18,936 | -0.02(-0.06%) |
Feb 11, 2020 | 32.56 | 32.59 | 32.43 | 32.59 | 7,328 | +0.30(+0.93%) |
Feb 10, 2020 | 32.10 | 32.37 | 32.10 | 32.29 | 26,260 | +0.24(+0.75%) |
Feb 07, 2020 | 32.19 | 32.32 | 32.04 | 32.05 | 8,200 | -0.08(-0.25%) |
Feb 06, 2020 | 32.43 | 32.43 | 32.13 | 32.13 | 42,658 | -0.44(-1.35%) |
Feb 05, 2020 | 32.52 | 32.57 | 32.35 | 32.57 | 16,705 | +0.22(+0.68%) |
Feb 04, 2020 | 32.17 | 32.43 | 32.17 | 32.35 | 115,716 | +0.59(+1.86%) |
Feb 03, 2020 | 31.88 | 31.88 | 31.67 | 31.76 | 59,857 | +0.23(+0.73%) |
Jan 31, 2020 | 31.95 | 31.95 | 31.31 | 31.53 | 171,500 | -0.25(-0.79%) |
Jan 30, 2020 | 31.74 | 31.82 | 31.68 | 31.78 | 124,791 | -0.36(-1.12%) |
Jan 29, 2020 | 32.27 | 32.35 | 32.14 | 32.14 | 10,845 | -0.33(-1.02%) |
Jan 28, 2020 | 32.25 | 32.54 | 32.23 | 32.47 | 12,974 | +0.20(+0.60%) |
Jan 27, 2020 | 32.22 | 32.34 | 32.19 | 32.27 | 2,908 | -0.32(-0.97%) |
Jan 24, 2020 | 32.71 | 32.78 | 32.54 | 32.59 | 6,100 | +0.31(+0.94%) |
Jan 23, 2020 | 32.39 | 32.39 | 32.24 | 32.28 | 23,510 | +0.17(+0.54%) |
Jan 22, 2020 | 32.00 | 32.16 | 31.98 | 32.11 | 6,338 | -1.39(-4.14%) |
Jan 21, 2020 | 33.84 | 33.84 | 33.49 | 33.50 | 49,421 | -0.33(-0.98%) |
Jan 17, 2020 | 33.88 | 33.88 | 33.74 | 33.83 | 3,500 | +0.18(+0.55%) |
Jan 16, 2020 | 33.65 | 33.66 | 33.61 | 33.65 | 25,465 | +0.35(+1.04%) |
Jan 15, 2020 | 33.40 | 33.40 | 33.30 | 33.30 | 3,491 | +0.19(+0.57%) |
Jan 14, 2020 | 33.01 | 33.18 | 33.01 | 33.11 | 3,781 | -0.23(-0.67%) |
Jan 13, 2020 | 33.19 | 33.36 | 33.19 | 33.34 | 3,076 | +1.27(+3.95%) |
Jan 10, 2020 | 32.16 | 32.21 | 32.07 | 32.07 | 8,200 | -0.08(-0.26%) |
Jan 09, 2020 | 32.09 | 32.15 | 32.09 | 32.15 | 5,449 | -0.50(-1.53%) |
Jan 08, 2020 | 32.45 | 32.67 | 32.43 | 32.65 | 25,449 | +0.38(+1.16%) |
Jan 07, 2020 | 32.26 | 32.36 | 32.10 | 32.27 | 36,518 | -0.18(-0.54%) |
Jan 06, 2020 | 32.20 | 32.45 | 32.20 | 32.45 | 14,752 | -0.03(-0.11%) |
Jan 03, 2020 | 32.27 | 32.62 | 32.27 | 32.48 | 2,200 | -0.55(-1.66%) |