Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 28.31 | 28.80 | 28.28 | 28.68 | 10,600 | -0.64(-2.18%) |
Feb 27, 2020 | 29.77 | 29.90 | 29.32 | 29.32 | 5,662 | -0.91(-3.01%) |
Feb 26, 2020 | 30.46 | 30.75 | 30.17 | 30.23 | 4,236 | -0.19(-0.62%) |
Feb 25, 2020 | 31.84 | 31.84 | 30.39 | 30.42 | 16,678 | -1.14(-3.61%) |
Feb 24, 2020 | 31.75 | 31.84 | 31.56 | 31.56 | 4,538 | -1.25(-3.80%) |
Feb 21, 2020 | 32.95 | 32.95 | 32.67 | 32.80 | 5,100 | -0.15(-0.44%) |
Feb 20, 2020 | 33.16 | 33.16 | 32.69 | 32.95 | 1,656 | -0.24(-0.74%) |
Feb 19, 2020 | 33.10 | 33.24 | 33.10 | 33.19 | 2,104 | +0.25(+0.75%) |
Feb 18, 2020 | 33.02 | 33.02 | 32.81 | 32.94 | 2,793 | -0.09(-0.26%) |
Feb 14, 2020 | 32.91 | 33.03 | 32.89 | 33.03 | 1,400 | +0.13(+0.39%) |
Feb 13, 2020 | 32.73 | 32.98 | 32.73 | 32.90 | 2,414 | +0.03(+0.08%) |
Feb 12, 2020 | 32.91 | 32.98 | 32.78 | 32.87 | 3,327 | +0.20(+0.61%) |
Feb 11, 2020 | 32.50 | 32.67 | 32.50 | 32.67 | 3,029 | +0.31(+0.94%) |
Feb 10, 2020 | 32.22 | 32.37 | 32.22 | 32.37 | 2,261 | +0.16(+0.51%) |
Feb 07, 2020 | 32.59 | 32.59 | 32.20 | 32.20 | 3,400 | -0.40(-1.21%) |
Feb 06, 2020 | 32.78 | 32.78 | 32.53 | 32.60 | 3,963 | -0.05(-0.14%) |
Feb 05, 2020 | 32.29 | 32.70 | 32.29 | 32.65 | 4,958 | +0.61(+1.91%) |
Feb 04, 2020 | 31.92 | 32.14 | 31.92 | 32.03 | 3,104 | +0.54(+1.72%) |
Feb 03, 2020 | 31.45 | 31.70 | 31.45 | 31.49 | 4,582 | +0.15(+0.46%) |
Jan 31, 2020 | 31.68 | 31.68 | 31.25 | 31.34 | 5,700 | -0.69(-2.17%) |
Jan 30, 2020 | 32.12 | 32.12 | 31.72 | 32.04 | 6,252 | -0.26(-0.81%) |
Jan 29, 2020 | 32.54 | 32.54 | 32.26 | 32.30 | 13,436 | -0.14(-0.42%) |
Jan 28, 2020 | 32.38 | 32.45 | 32.29 | 32.44 | 2,463 | +0.27(+0.83%) |
Jan 27, 2020 | 32.20 | 32.25 | 32.02 | 32.17 | 4,323 | -0.37(-1.14%) |
Jan 24, 2020 | 32.97 | 32.97 | 32.50 | 32.54 | 6,800 | -0.44(-1.33%) |
Jan 23, 2020 | 33.19 | 33.19 | 32.85 | 32.98 | 14,321 | -0.21(-0.64%) |
Jan 22, 2020 | 33.16 | 33.26 | 33.10 | 33.19 | 10,427 | +0.19(+0.56%) |
Jan 21, 2020 | 32.94 | 33.08 | 32.84 | 33.00 | 3,487 | +0.11(+0.35%) |
Jan 17, 2020 | 33.07 | 33.07 | 32.82 | 32.89 | 4,900 | +0.03(+0.11%) |
Jan 16, 2020 | 32.75 | 32.86 | 32.66 | 32.86 | 5,281 | +0.33(+1.02%) |
Jan 15, 2020 | 32.19 | 32.64 | 32.19 | 32.53 | 4,989 | +0.27(+0.85%) |
Jan 14, 2020 | 32.02 | 32.25 | 32.02 | 32.25 | 2,019 | +0.09(+0.27%) |
Jan 13, 2020 | 32.48 | 32.48 | 32.09 | 32.17 | 24,380 | -0.21(-0.64%) |
Jan 10, 2020 | 32.45 | 32.49 | 32.37 | 32.37 | 14,100 | +0.04(+0.13%) |
Jan 09, 2020 | 32.43 | 32.46 | 32.27 | 32.33 | 12,895 | +0.03(+0.08%) |
Jan 08, 2020 | 32.10 | 32.42 | 32.10 | 32.30 | 11,799 | +0.25(+0.79%) |
Jan 07, 2020 | 32.18 | 32.18 | 31.91 | 32.05 | 9,422 | -0.04(-0.13%) |
Jan 06, 2020 | 31.80 | 32.09 | 31.80 | 32.09 | 3,856 | +0.24(+0.76%) |
Jan 03, 2020 | 32.03 | 32.03 | 31.75 | 31.85 | 7,600 | -0.18(-0.56%) |
Jan 02, 2020 | 31.97 | 32.03 | 31.96 | 32.03 | 936 | +0.03(+0.10%) |
Dec 31, 2019 | 31.92 | 32.00 | 31.84 | 32.00 | 7,300 | +0.10(+0.30%) |
Dec 30, 2019 | 32.24 | 32.24 | 31.89 | 31.90 | 5,661 | -0.21(-0.65%) |
Dec 27, 2019 | 32.03 | 32.12 | 32.03 | 32.11 | 4,000 | +0.08(+0.25%) |
Dec 26, 2019 | 32.09 | 32.09 | 31.98 | 32.03 | 2,859 | -0.06(-0.20%) |
Dec 24, 2019 | 32.12 | 32.12 | 32.09 | 32.10 | 2,000 | -0.02(-0.06%) |
Dec 23, 2019 | 32.30 | 32.52 | 31.97 | 32.12 | 4,581 | +0.13(+0.42%) |
Dec 20, 2019 | 32.00 | 32.00 | 31.93 | 31.99 | 2,400 | +0.22(+0.69%) |
Dec 19, 2019 | 31.82 | 31.85 | 31.72 | 31.77 | 8,454 | +0.08(+0.25%) |
Dec 18, 2019 | 31.72 | 31.72 | 31.67 | 31.69 | 4,229 | +0.09(+0.28%) |
Dec 17, 2019 | 31.59 | 31.60 | 31.59 | 31.60 | 297 | -0.07(-0.24%) |
Dec 16, 2019 | 31.52 | 31.80 | 31.52 | 31.67 | 2,098 | +0.08(+0.25%) |
Dec 13, 2019 | 31.57 | 31.61 | 31.55 | 31.59 | 1,500 | +0.04(+0.11%) |
Dec 12, 2019 | 31.67 | 31.67 | 31.42 | 31.56 | 1,260 | +0.24(+0.77%) |
Dec 11, 2019 | 31.42 | 31.42 | 31.32 | 31.32 | 982 | +0.03(+0.10%) |
Dec 10, 2019 | 31.30 | 31.32 | 31.07 | 31.28 | 4,232 | -0.03(-0.10%) |
Dec 09, 2019 | 31.77 | 31.77 | 31.32 | 31.32 | 3,969 | -0.35(-1.11%) |
Dec 06, 2019 | 31.63 | 31.76 | 31.62 | 31.67 | 4,400 | +0.21(+0.67%) |
Dec 05, 2019 | 31.46 | 31.51 | 31.25 | 31.45 | 2,244 | -0.01(-0.04%) |
Dec 04, 2019 | 31.27 | 31.51 | 31.27 | 31.47 | 4,479 | +0.23(+0.74%) |
Dec 03, 2019 | 31.04 | 31.25 | 31.00 | 31.24 | 6,373 | -0.06(-0.19%) |