Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 26.41 | 26.45 | 25.68 | 26.25 | 55,628 | -0.80(-2.95%) |
Feb 27, 2020 | 27.55 | 28.05 | 27.05 | 27.05 | 1,584 | -1.50(-5.26%) |
Feb 26, 2020 | 28.81 | 29.00 | 28.55 | 28.55 | 2,290 | -0.25(-0.86%) |
Feb 25, 2020 | 29.79 | 29.79 | 28.79 | 28.80 | 4,902 | -0.87(-2.92%) |
Feb 24, 2020 | 29.63 | 29.83 | 29.53 | 29.66 | 9,393 | -0.39(-1.30%) |
Feb 21, 2020 | 29.95 | 30.10 | 29.95 | 30.05 | 19,174 | +0.12(+0.41%) |
Feb 20, 2020 | 29.69 | 29.93 | 29.69 | 29.93 | 1,001 | +0.36(+1.21%) |
Feb 19, 2020 | 29.84 | 29.84 | 29.58 | 29.58 | 4,897 | -0.41(-1.36%) |
Feb 18, 2020 | 30.07 | 30.07 | 29.82 | 29.98 | 3,901 | -0.01(-0.04%) |
Feb 14, 2020 | 29.88 | 29.99 | 29.88 | 29.99 | 334 | +0.36(+1.23%) |
Feb 13, 2020 | 29.62 | 29.70 | 29.62 | 29.63 | 2,839 | +0.19(+0.63%) |
Feb 12, 2020 | 29.49 | 29.49 | 29.41 | 29.45 | 4,808 | +0.18(+0.60%) |
Feb 11, 2020 | 29.40 | 29.42 | 29.24 | 29.27 | 5,629 | +0.12(+0.42%) |
Feb 10, 2020 | 29.04 | 29.15 | 29.04 | 29.15 | 952 | +0.25(+0.87%) |
Feb 07, 2020 | 28.81 | 28.91 | 28.81 | 28.90 | 2,118 | -0.02(-0.06%) |
Feb 06, 2020 | 28.92 | 28.98 | 28.84 | 28.91 | 4,333 | +0.11(+0.38%) |
Feb 05, 2020 | 28.87 | 28.87 | 28.80 | 28.81 | 2,857 | +0.03(+0.10%) |
Feb 04, 2020 | 28.49 | 28.90 | 28.49 | 28.78 | 1,847 | +0.33(+1.17%) |
Feb 03, 2020 | 28.53 | 28.59 | 28.44 | 28.44 | 1,375 | +0.02(+0.07%) |
Jan 31, 2020 | 28.54 | 28.54 | 28.39 | 28.42 | 2,564 | -0.34(-1.17%) |
Jan 30, 2020 | 28.60 | 28.76 | 28.60 | 28.76 | 21,084 | +0.03(+0.10%) |
Jan 29, 2020 | 28.76 | 28.76 | 28.73 | 28.73 | 648 | -0.17(-0.59%) |
Jan 28, 2020 | 28.80 | 28.95 | 28.80 | 28.90 | 2,445 | +0.11(+0.39%) |
Jan 27, 2020 | 28.79 | 28.80 | 28.79 | 28.79 | 967 | -0.14(-0.50%) |
Jan 24, 2020 | 29.05 | 29.05 | 28.89 | 28.93 | 9,698 | -0.08(-0.29%) |
Jan 23, 2020 | 28.79 | 29.02 | 28.79 | 29.02 | 5,033 | +0.25(+0.88%) |
Jan 22, 2020 | 28.99 | 28.99 | 28.70 | 28.76 | 10,062 | -0.19(-0.66%) |
Jan 21, 2020 | 28.67 | 28.96 | 28.67 | 28.96 | 1,141 | +0.26(+0.92%) |
Jan 17, 2020 | 28.58 | 28.79 | 28.58 | 28.69 | 7,469 | +0.04(+0.15%) |
Jan 16, 2020 | 28.57 | 28.65 | 28.50 | 28.65 | 1,970 | +0.27(+0.96%) |
Jan 15, 2020 | 28.40 | 28.44 | 28.35 | 28.38 | 724 | +0.20(+0.72%) |
Jan 14, 2020 | 28.09 | 28.18 | 28.04 | 28.18 | 3,036 | -0.10(-0.35%) |
Jan 13, 2020 | 27.98 | 28.27 | 27.98 | 28.27 | 9,490 | +0.29(+1.05%) |
Jan 10, 2020 | 27.75 | 27.98 | 27.75 | 27.98 | 26,197 | +0.24(+0.85%) |
Jan 09, 2020 | 27.79 | 27.81 | 27.73 | 27.74 | 53,266 | -0.04(-0.15%) |
Jan 08, 2020 | 27.74 | 27.85 | 27.70 | 27.79 | 74,901 | +0.09(+0.31%) |
Jan 07, 2020 | 27.80 | 27.80 | 27.57 | 27.70 | 8,488 | -0.30(-1.06%) |
Jan 06, 2020 | 27.91 | 28.07 | 27.88 | 28.00 | 3,451 | +0.06(+0.23%) |
Jan 03, 2020 | 27.62 | 27.96 | 27.62 | 27.93 | 56,408 | +0.23(+0.81%) |
Jan 02, 2020 | 28.32 | 28.32 | 27.62 | 27.71 | 86,075 | -0.48(-1.69%) |
Dec 31, 2019 | 27.99 | 28.18 | 27.99 | 28.18 | 32,552 | +0.27(+0.97%) |
Dec 30, 2019 | 27.88 | 27.91 | 27.83 | 27.91 | 5,095 | -0.01(-0.04%) |
Dec 27, 2019 | 27.86 | 27.95 | 27.83 | 27.92 | 32,329 | +0.09(+0.33%) |
Dec 26, 2019 | 27.77 | 27.83 | 27.76 | 27.83 | 3,007 | +0.13(+0.46%) |
Dec 24, 2019 | 27.65 | 27.76 | 27.65 | 27.70 | 23,299 | +0.07(+0.24%) |
Dec 23, 2019 | 27.79 | 27.79 | 27.63 | 27.64 | 74,584 | -0.16(-0.57%) |
Dec 20, 2019 | 27.79 | 27.87 | 27.79 | 27.80 | 2,022 | +0.12(+0.42%) |
Dec 19, 2019 | 27.60 | 27.68 | 27.58 | 27.68 | 12,465 | +0.21(+0.78%) |
Dec 18, 2019 | 27.19 | 27.54 | 27.19 | 27.47 | 60,280 | +0.32(+1.19%) |
Dec 17, 2019 | 27.34 | 27.34 | 27.12 | 27.14 | 3,217 | -0.29(-1.07%) |
Dec 16, 2019 | 27.32 | 27.44 | 27.13 | 27.44 | 6,115 | +0.18(+0.65%) |
Dec 13, 2019 | 27.11 | 27.26 | 27.11 | 27.26 | 1,011 | -0.02(-0.08%) |
Dec 12, 2019 | 27.62 | 27.62 | 27.25 | 27.28 | 5,195 | -0.34(-1.24%) |
Dec 11, 2019 | 27.74 | 27.74 | 27.25 | 27.62 | 77,016 | -0.30(-1.07%) |
Dec 10, 2019 | 28.11 | 28.13 | 27.86 | 27.92 | 6,167 | -0.15(-0.54%) |
Dec 09, 2019 | 28.05 | 28.10 | 27.95 | 28.07 | 3,498 | +0.06(+0.21%) |
Dec 06, 2019 | 28.06 | 28.08 | 28.01 | 28.01 | 898 | +0.09(+0.34%) |
Dec 05, 2019 | 27.84 | 27.92 | 27.82 | 27.92 | 3,422 | +0.03(+0.12%) |
Dec 04, 2019 | 27.88 | 27.95 | 27.86 | 27.89 | 2,695 | +0.11(+0.38%) |
Dec 03, 2019 | 27.51 | 27.78 | 27.51 | 27.78 | 14,213 | +0.20(+0.72%) |