Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 27.44 | 28.00 | 27.15 | 28.00 | 815,980 | -0.16(-0.58%) |
Feb 27, 2020 | 28.52 | 28.75 | 28.17 | 28.17 | 405,294 | -0.71(-2.47%) |
Feb 26, 2020 | 29.03 | 29.25 | 28.84 | 28.88 | 131,262 | +0.20(+0.69%) |
Feb 25, 2020 | 29.32 | 29.35 | 28.65 | 28.68 | 467,172 | -0.23(-0.81%) |
Feb 24, 2020 | 28.84 | 29.08 | 28.69 | 28.92 | 139,379 | -1.10(-3.67%) |
Feb 21, 2020 | 30.10 | 30.19 | 30.01 | 30.02 | 66,881 | -0.14(-0.45%) |
Feb 20, 2020 | 30.44 | 30.48 | 30.12 | 30.15 | 622,739 | -0.61(-1.97%) |
Feb 19, 2020 | 30.64 | 30.79 | 30.64 | 30.76 | 292,664 | +0.37(+1.22%) |
Feb 18, 2020 | 30.44 | 30.51 | 30.37 | 30.39 | 244,745 | -0.35(-1.15%) |
Feb 14, 2020 | 30.84 | 30.86 | 30.62 | 30.74 | 58,134 | +0.06(+0.21%) |
Feb 13, 2020 | 30.73 | 30.85 | 30.68 | 30.68 | 91,240 | -0.33(-1.08%) |
Feb 12, 2020 | 30.88 | 31.07 | 30.86 | 31.01 | 74,641 | +0.42(+1.36%) |
Feb 11, 2020 | 30.67 | 30.80 | 30.59 | 30.60 | 146,165 | +0.32(+1.04%) |
Feb 10, 2020 | 30.14 | 30.33 | 30.13 | 30.28 | 117,362 | +0.09(+0.30%) |
Feb 07, 2020 | 30.29 | 30.31 | 30.07 | 30.19 | 117,929 | -0.34(-1.12%) |
Feb 06, 2020 | 30.84 | 30.84 | 30.53 | 30.53 | 117,847 | -0.14(-0.44%) |
Feb 05, 2020 | 30.95 | 30.95 | 30.58 | 30.67 | 87,606 | +0.24(+0.80%) |
Feb 04, 2020 | 30.50 | 30.65 | 30.43 | 30.43 | 291,516 | +0.63(+2.12%) |
Feb 03, 2020 | 29.64 | 29.87 | 29.64 | 29.79 | 467,927 | +0.35(+1.20%) |
Jan 31, 2020 | 29.69 | 29.69 | 29.33 | 29.44 | 212,272 | -0.72(-2.40%) |
Jan 30, 2020 | 29.94 | 30.16 | 29.75 | 30.16 | 142,614 | -0.39(-1.27%) |
Jan 29, 2020 | 30.62 | 30.62 | 30.48 | 30.55 | 129,730 | +0.14(+0.48%) |
Jan 28, 2020 | 30.28 | 30.47 | 30.15 | 30.41 | 89,053 | +0.19(+0.63%) |
Jan 27, 2020 | 29.97 | 30.27 | 29.77 | 30.22 | 154,718 | -0.89(-2.85%) |
Jan 24, 2020 | 31.39 | 31.39 | 30.98 | 31.10 | 975,765 | -0.29(-0.92%) |
Jan 23, 2020 | 31.17 | 31.41 | 31.07 | 31.39 | 598,252 | -0.17(-0.54%) |
Jan 22, 2020 | 31.68 | 31.69 | 31.55 | 31.56 | 69,672 | +0.22(+0.69%) |
Jan 21, 2020 | 31.53 | 31.55 | 31.35 | 31.35 | 133,377 | -0.76(-2.36%) |
Jan 17, 2020 | 32.01 | 32.10 | 31.92 | 32.10 | 293,438 | +0.20(+0.62%) |
Jan 16, 2020 | 31.89 | 31.91 | 31.79 | 31.91 | 328,654 | +0.25(+0.80%) |
Jan 15, 2020 | 31.81 | 31.82 | 31.64 | 31.65 | 85,286 | -0.25(-0.79%) |
Jan 14, 2020 | 31.90 | 31.91 | 31.78 | 31.91 | 114,011 | -0.16(-0.51%) |
Jan 13, 2020 | 31.80 | 32.07 | 31.78 | 32.07 | 148,923 | +0.47(+1.49%) |
Jan 10, 2020 | 31.60 | 31.70 | 31.51 | 31.60 | 111,949 | +0.15(+0.49%) |
Jan 09, 2020 | 31.37 | 31.48 | 31.28 | 31.45 | 992,964 | +0.29(+0.93%) |
Jan 08, 2020 | 30.94 | 31.28 | 30.94 | 31.16 | 51,366 | +0.24(+0.79%) |
Jan 07, 2020 | 30.93 | 30.99 | 30.85 | 30.91 | 240,835 | -0.07(-0.23%) |
Jan 06, 2020 | 30.87 | 31.01 | 30.87 | 30.98 | 170,188 | -0.12(-0.38%) |
Jan 03, 2020 | 31.08 | 31.27 | 31.08 | 31.10 | 124,572 | -0.47(-1.49%) |
Jan 02, 2020 | 31.26 | 31.57 | 31.26 | 31.57 | 165,180 | +0.56(+1.81%) |
Dec 31, 2019 | 31.01 | 31.06 | 30.92 | 31.01 | 70,535 | +0.05(+0.15%) |
Dec 30, 2019 | 31.23 | 31.23 | 30.94 | 30.97 | 77,640 | -0.19(-0.61%) |
Dec 27, 2019 | 31.21 | 31.21 | 31.08 | 31.16 | 85,816 | +0.14(+0.44%) |
Dec 26, 2019 | 30.92 | 31.04 | 30.88 | 31.02 | 57,553 | +0.22(+0.71%) |
Dec 24, 2019 | 30.82 | 30.84 | 30.75 | 30.80 | 32,555 | -0.05(-0.15%) |
Dec 23, 2019 | 30.80 | 30.89 | 30.80 | 30.85 | 76,028 | +0.07(+0.23%) |
Dec 20, 2019 | 30.87 | 30.87 | 30.77 | 30.78 | 99,001 | +0.02(+0.06%) |
Dec 19, 2019 | 30.72 | 30.81 | 30.63 | 30.76 | 56,497 | -0.04(-0.15%) |
Dec 18, 2019 | 30.73 | 30.80 | 30.66 | 30.80 | 88,175 | +0.18(+0.58%) |
Dec 17, 2019 | 30.55 | 30.65 | 30.52 | 30.63 | 52,418 | +0.32(+1.06%) |
Dec 16, 2019 | 30.34 | 30.44 | 30.29 | 30.30 | 192,101 | +0.17(+0.56%) |
Dec 13, 2019 | 30.16 | 30.41 | 30.04 | 30.13 | 93,296 | +0.02(+0.06%) |
Dec 12, 2019 | 29.71 | 30.17 | 29.71 | 30.12 | 57,721 | +0.53(+1.78%) |
Dec 11, 2019 | 29.37 | 29.65 | 29.37 | 29.59 | 64,221 | +0.36(+1.22%) |
Dec 10, 2019 | 29.20 | 29.24 | 29.15 | 29.23 | 190,580 | +0.08(+0.28%) |
Dec 09, 2019 | 29.22 | 29.34 | 29.12 | 29.15 | 66,464 | -0.20(-0.67%) |
Dec 06, 2019 | 29.32 | 29.37 | 29.23 | 29.35 | 74,838 | +0.19(+0.64%) |
Dec 05, 2019 | 29.07 | 29.18 | 29.01 | 29.16 | 78,416 | +0.10(+0.34%) |
Dec 04, 2019 | 29.03 | 29.12 | 29.00 | 29.06 | 128,195 | +0.24(+0.84%) |
Dec 03, 2019 | 28.75 | 28.83 | 28.61 | 28.82 | 86,131 | -0.10(-0.34%) |