Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 28.64 | 28.96 | 28.15 | 28.23 | 541,795 | +0.57(+2.06%) |
Feb 27, 2020 | 27.68 | 27.85 | 27.11 | 27.66 | 184,290 | +0.01(+0.04%) |
Feb 26, 2020 | 27.69 | 27.70 | 27.44 | 27.65 | 130,590 | -0.35(-1.25%) |
Feb 25, 2020 | 27.61 | 28.02 | 27.50 | 28.00 | 133,841 | +0.04(+0.14%) |
Feb 24, 2020 | 28.13 | 28.24 | 27.89 | 27.96 | 189,903 | +0.56(+2.04%) |
Feb 21, 2020 | 27.36 | 27.41 | 27.29 | 27.40 | 168,540 | -0.27(-0.97%) |
Feb 20, 2020 | 27.54 | 27.80 | 27.48 | 27.67 | 153,389 | -0.15(-0.54%) |
Feb 19, 2020 | 27.94 | 27.94 | 27.79 | 27.82 | 47,783 | -0.20(-0.71%) |
Feb 18, 2020 | 27.97 | 28.02 | 27.80 | 28.02 | 141,459 | -0.35(-1.23%) |
Feb 14, 2020 | 28.32 | 28.44 | 28.30 | 28.37 | 39,279 | -0.27(-0.94%) |
Feb 13, 2020 | 28.48 | 28.62 | 28.37 | 28.64 | 69,537 | +0.60(+2.14%) |
Feb 12, 2020 | 28.02 | 28.11 | 28.01 | 28.04 | 109,325 | -0.33(-1.16%) |
Feb 11, 2020 | 28.47 | 28.47 | 28.16 | 28.37 | 93,583 | -0.45(-1.56%) |
Feb 10, 2020 | 29.15 | 29.15 | 28.80 | 28.82 | 110,932 | -0.58(-1.97%) |
Feb 07, 2020 | 29.33 | 29.47 | 29.25 | 29.40 | 65,833 | +0.18(+0.61%) |
Feb 06, 2020 | 28.95 | 29.28 | 28.94 | 29.22 | 62,203 | +0.09(+0.31%) |
Feb 05, 2020 | 28.59 | 29.19 | 28.59 | 29.13 | 101,062 | -0.08(-0.27%) |
Feb 04, 2020 | 29.71 | 29.78 | 29.05 | 29.21 | 183,722 | -1.87(-6.01%) |
Feb 03, 2020 | 31.04 | 31.09 | 30.80 | 31.08 | 320,123 | +0.49(+1.60%) |
Jan 31, 2020 | 30.40 | 30.71 | 30.36 | 30.59 | 260,827 | +0.58(+1.93%) |
Jan 30, 2020 | 30.25 | 30.44 | 29.98 | 30.01 | 218,797 | +0.45(+1.52%) |
Jan 29, 2020 | 29.43 | 29.57 | 29.30 | 29.56 | 106,104 | -0.18(-0.60%) |
Jan 28, 2020 | 29.82 | 29.95 | 29.53 | 29.74 | 130,400 | -0.08(-0.27%) |
Jan 27, 2020 | 30.31 | 30.35 | 29.73 | 29.82 | 222,000 | +1.51(+5.33%) |
Jan 24, 2020 | 28.05 | 28.39 | 28.02 | 28.31 | 44,089 | +0.39(+1.38%) |
Jan 23, 2020 | 28.15 | 28.45 | 27.92 | 27.92 | 63,488 | +0.59(+2.15%) |
Jan 22, 2020 | 27.19 | 27.38 | 27.19 | 27.34 | 35,357 | +0.01(+0.04%) |
Jan 21, 2020 | 27.24 | 27.37 | 27.20 | 27.32 | 35,655 | +0.81(+3.04%) |
Jan 17, 2020 | 26.50 | 26.53 | 26.50 | 26.52 | 4,509 | -0.10(-0.37%) |
Jan 16, 2020 | 26.63 | 26.67 | 26.61 | 26.62 | 19,510 | -0.03(-0.11%) |
Jan 15, 2020 | 26.63 | 26.66 | 26.62 | 26.65 | 8,074 | +0.19(+0.70%) |
Jan 14, 2020 | 26.51 | 26.51 | 26.43 | 26.46 | 13,173 | +0.21(+0.80%) |
Jan 13, 2020 | 26.44 | 26.47 | 26.24 | 26.25 | 8,508 | -0.54(-2.03%) |
Jan 10, 2020 | 26.83 | 26.83 | 26.78 | 26.80 | 10,821 | -0.02(-0.07%) |
Jan 09, 2020 | 26.78 | 26.86 | 26.78 | 26.82 | 28,890 | -0.13(-0.48%) |
Jan 08, 2020 | 27.14 | 27.14 | 26.84 | 26.95 | 32,141 | -0.02(-0.06%) |
Jan 07, 2020 | 27.04 | 27.04 | 26.94 | 26.96 | 30,244 | -0.13(-0.47%) |
Jan 06, 2020 | 27.16 | 27.16 | 27.05 | 27.09 | 8,194 | -0.03(-0.11%) |
Jan 03, 2020 | 27.05 | 27.12 | 27.01 | 27.12 | 15,731 | +0.27(+1.00%) |
Jan 02, 2020 | 27.05 | 27.05 | 26.84 | 26.85 | 19,418 | -0.52(-1.92%) |
Dec 31, 2019 | 27.47 | 27.49 | 27.37 | 27.37 | 8,116 | -0.38(-1.38%) |
Dec 30, 2019 | 27.64 | 27.76 | 27.63 | 27.76 | 20,002 | -0.30(-1.06%) |
Dec 27, 2019 | 27.99 | 28.07 | 27.94 | 28.06 | 9,318 | +0.07(+0.26%) |
Dec 26, 2019 | 28.09 | 28.09 | 27.94 | 27.99 | 5,016 | -0.32(-1.12%) |
Dec 24, 2019 | 28.30 | 28.30 | 28.30 | 28.30 | 601 | -0.13(-0.46%) |
Dec 23, 2019 | 28.37 | 28.47 | 28.37 | 28.43 | 5,468 | +0.48(+1.73%) |
Dec 20, 2019 | 28.00 | 28.03 | 27.95 | 27.95 | 4,614 | -0.06(-0.21%) |
Dec 19, 2019 | 28.06 | 28.06 | 27.98 | 28.01 | 8,576 | +0.09(+0.32%) |
Dec 18, 2019 | 27.96 | 27.96 | 27.92 | 27.92 | 10,356 | +0.03(+0.11%) |
Dec 17, 2019 | 27.99 | 27.99 | 27.87 | 27.89 | 12,841 | -0.34(-1.22%) |
Dec 16, 2019 | 28.18 | 28.24 | 28.11 | 28.23 | 16,728 | -0.36(-1.26%) |
Dec 13, 2019 | 28.42 | 28.74 | 28.18 | 28.59 | 32,505 | +0.04(+0.13%) |
Dec 12, 2019 | 28.71 | 28.91 | 28.51 | 28.56 | 101,824 | -0.52(-1.78%) |
Dec 11, 2019 | 29.19 | 29.25 | 29.08 | 29.08 | 9,412 | -0.06(-0.19%) |
Dec 10, 2019 | 29.16 | 29.16 | 29.09 | 29.13 | 7,768 | -0.25(-0.85%) |
Dec 09, 2019 | 29.22 | 29.38 | 29.22 | 29.38 | 16,038 | +0.27(+0.91%) |
Dec 06, 2019 | 29.14 | 29.16 | 29.12 | 29.12 | 7,725 | -0.25(-0.85%) |
Dec 05, 2019 | 29.33 | 29.44 | 29.33 | 29.36 | 26,986 | -0.15(-0.51%) |
Dec 04, 2019 | 29.54 | 29.54 | 29.47 | 29.51 | 20,901 | -0.34(-1.14%) |
Dec 03, 2019 | 29.94 | 30.09 | 29.85 | 29.85 | 110,657 | +0.02(+0.07%) |