Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 30.22 | 32.77 | 29.17 | 31.33 | 706,943 | +0.13(+0.43%) |
Feb 27, 2020 | 31.97 | 32.13 | 30.13 | 31.20 | 477,175 | -0.98(-3.04%) |
Feb 26, 2020 | 31.79 | 32.99 | 31.74 | 32.18 | 247,624 | +0.21(+0.66%) |
Feb 25, 2020 | 33.95 | 33.95 | 31.66 | 31.97 | 464,462 | -1.88(-5.56%) |
Feb 24, 2020 | 33.36 | 33.92 | 32.99 | 33.85 | 301,210 | -0.17(-0.51%) |
Feb 21, 2020 | 34.30 | 34.41 | 33.81 | 34.02 | 129,135 | -0.33(-0.96%) |
Feb 20, 2020 | 33.94 | 34.51 | 33.71 | 34.35 | 249,848 | +0.41(+1.22%) |
Feb 19, 2020 | 33.78 | 33.96 | 33.63 | 33.94 | 161,151 | +0.26(+0.79%) |
Feb 18, 2020 | 33.34 | 33.94 | 33.33 | 33.67 | 192,686 | +0.24(+0.72%) |
Feb 14, 2020 | 33.22 | 33.71 | 33.22 | 33.43 | 158,766 | +0.30(+0.90%) |
Feb 13, 2020 | 33.11 | 33.28 | 32.97 | 33.14 | 118,186 | -0.09(-0.27%) |
Feb 12, 2020 | 33.73 | 33.73 | 32.99 | 33.23 | 179,404 | -0.34(-1.01%) |
Feb 11, 2020 | 33.37 | 33.78 | 33.24 | 33.56 | 266,938 | +0.28(+0.84%) |
Feb 10, 2020 | 32.89 | 33.41 | 32.68 | 33.28 | 256,277 | +0.46(+1.40%) |
Feb 07, 2020 | 32.55 | 32.89 | 32.33 | 32.83 | 142,950 | +0.38(+1.19%) |
Feb 06, 2020 | 32.52 | 32.68 | 32.39 | 32.44 | 157,333 | -0.03(-0.09%) |
Feb 05, 2020 | 32.44 | 32.89 | 32.22 | 32.47 | 223,374 | +0.29(+0.92%) |
Feb 04, 2020 | 32.23 | 32.42 | 31.97 | 32.18 | 211,159 | +0.26(+0.81%) |
Feb 03, 2020 | 31.58 | 32.06 | 31.58 | 31.92 | 126,246 | +0.34(+1.08%) |
Jan 31, 2020 | 31.96 | 32.03 | 31.32 | 31.58 | 274,088 | -0.50(-1.56%) |
Jan 30, 2020 | 32.02 | 32.27 | 31.86 | 32.08 | 133,510 | +0.02(+0.08%) |
Jan 29, 2020 | 32.31 | 32.31 | 31.97 | 32.05 | 86,372 | -0.06(-0.20%) |
Jan 28, 2020 | 32.22 | 32.42 | 32.04 | 32.12 | 116,084 | -0.08(-0.26%) |
Jan 27, 2020 | 31.97 | 32.29 | 31.91 | 32.20 | 135,065 | -0.05(-0.16%) |
Jan 24, 2020 | 32.41 | 32.51 | 32.06 | 32.25 | 164,573 | -0.16(-0.51%) |
Jan 23, 2020 | 32.55 | 32.81 | 32.36 | 32.42 | 102,669 | -0.14(-0.44%) |
Jan 22, 2020 | 32.65 | 32.94 | 32.31 | 32.56 | 166,497 | -0.08(-0.23%) |
Jan 21, 2020 | 33.01 | 33.01 | 32.51 | 32.64 | 136,171 | -0.31(-0.95%) |
Jan 17, 2020 | 32.95 | 33.21 | 32.79 | 32.95 | 100,305 | -0.03(-0.09%) |
Jan 16, 2020 | 32.27 | 33.04 | 32.22 | 32.98 | 186,970 | +0.71(+2.20%) |
Jan 15, 2020 | 32.49 | 32.64 | 32.23 | 32.27 | 131,251 | -0.22(-0.68%) |
Jan 14, 2020 | 32.44 | 32.70 | 32.23 | 32.49 | 163,948 | +0.15(+0.46%) |
Jan 13, 2020 | 32.19 | 32.75 | 32.12 | 32.34 | 238,448 | +0.23(+0.73%) |
Jan 10, 2020 | 32.46 | 32.47 | 32.05 | 32.11 | 147,755 | -0.29(-0.89%) |
Jan 09, 2020 | 31.81 | 32.41 | 31.81 | 32.40 | 164,046 | +0.54(+1.71%) |
Jan 08, 2020 | 32.71 | 32.81 | 31.79 | 31.85 | 345,068 | -0.73(-2.25%) |
Jan 07, 2020 | 32.16 | 32.69 | 32.16 | 32.59 | 170,723 | +0.48(+1.49%) |
Jan 06, 2020 | 31.95 | 32.21 | 31.69 | 32.11 | 245,059 | +0.43(+1.37%) |
Jan 03, 2020 | 31.30 | 31.88 | 31.28 | 31.67 | 201,611 | +0.38(+1.21%) |
Jan 02, 2020 | 30.72 | 31.39 | 30.69 | 31.29 | 197,105 | +0.57(+1.87%) |
Dec 31, 2019 | 30.59 | 30.91 | 30.53 | 30.72 | 225,837 | +0.12(+0.41%) |
Dec 30, 2019 | 31.21 | 31.32 | 30.51 | 30.59 | 258,920 | -0.49(-1.59%) |
Dec 27, 2019 | 31.18 | 31.32 | 30.86 | 31.09 | 190,400 | -0.20(-0.63%) |
Dec 26, 2019 | 30.71 | 31.37 | 30.61 | 31.28 | 193,501 | +0.55(+1.78%) |
Dec 24, 2019 | 30.58 | 30.77 | 30.28 | 30.74 | 115,521 | +0.21(+0.70%) |
Dec 23, 2019 | 30.41 | 30.81 | 30.39 | 30.52 | 254,301 | +0.15(+0.51%) |
Dec 20, 2019 | 30.53 | 30.64 | 30.37 | 30.37 | 204,815 | -0.16(-0.54%) |
Dec 19, 2019 | 30.67 | 30.80 | 30.47 | 30.53 | 173,708 | -0.11(-0.37%) |
Dec 18, 2019 | 30.73 | 30.88 | 30.48 | 30.65 | 119,393 | -0.03(-0.10%) |
Dec 17, 2019 | 30.69 | 31.02 | 30.65 | 30.68 | 116,047 | +0.06(+0.20%) |
Dec 16, 2019 | 30.44 | 31.15 | 30.44 | 30.62 | 184,459 | +0.18(+0.59%) |
Dec 13, 2019 | 30.59 | 31.59 | 30.44 | 30.44 | 231,443 | -0.09(-0.31%) |
Dec 12, 2019 | 30.27 | 30.69 | 30.27 | 30.53 | 167,109 | +0.24(+0.79%) |
Dec 11, 2019 | 29.90 | 30.35 | 29.67 | 30.29 | 287,259 | +0.51(+1.71%) |
Dec 10, 2019 | 30.12 | 30.30 | 29.73 | 29.78 | 308,844 | -0.28(-0.95%) |
Dec 09, 2019 | 30.58 | 30.84 | 29.85 | 30.07 | 378,806 | -0.70(-2.29%) |
Dec 06, 2019 | 30.96 | 30.96 | 30.58 | 30.77 | 121,327 | +0.03(+0.08%) |
Dec 05, 2019 | 30.80 | 30.94 | 30.62 | 30.75 | 163,539 | -0.10(-0.32%) |
Dec 04, 2019 | 31.31 | 31.39 | 30.75 | 30.85 | 184,816 | -0.44(-1.42%) |
Dec 03, 2019 | 31.15 | 31.29 | 30.34 | 31.29 | 215,072 | +0.12(+0.40%) |