Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 26.83 | 26.90 | 26.17 | 26.58 | 70,741 | -0.95(-3.44%) |
Feb 27, 2020 | 27.90 | 28.09 | 26.94 | 27.53 | 27,999 | -0.63(-2.24%) |
Feb 26, 2020 | 28.82 | 29.14 | 27.94 | 28.16 | 4,244 | -0.47(-1.65%) |
Feb 25, 2020 | 28.91 | 29.23 | 28.61 | 28.63 | 5,544 | -0.13(-0.44%) |
Feb 24, 2020 | 29.01 | 29.01 | 28.50 | 28.76 | 70,214 | -1.17(-3.90%) |
Feb 21, 2020 | 30.30 | 30.30 | 29.77 | 29.92 | 7,064 | -0.47(-1.56%) |
Feb 20, 2020 | 30.46 | 30.62 | 30.33 | 30.40 | 16,065 | -0.06(-0.21%) |
Feb 19, 2020 | 30.33 | 30.59 | 30.33 | 30.46 | 1,093 | +0.13(+0.42%) |
Feb 18, 2020 | 30.15 | 30.44 | 30.15 | 30.33 | 2,531 | -0.09(-0.31%) |
Feb 14, 2020 | 30.27 | 30.67 | 30.27 | 30.43 | 34,943 | -0.25(-0.82%) |
Feb 13, 2020 | 30.27 | 30.84 | 30.08 | 30.68 | 48,905 | +0.44(+1.46%) |
Feb 12, 2020 | 29.86 | 30.30 | 29.61 | 30.24 | 5,287 | +0.35(+1.16%) |
Feb 11, 2020 | 29.77 | 29.97 | 29.73 | 29.89 | 57,069 | +0.16(+0.53%) |
Feb 10, 2020 | 29.75 | 29.97 | 29.65 | 29.73 | 1,255 | -0.22(-0.74%) |
Feb 07, 2020 | 29.70 | 30.21 | 29.70 | 29.96 | 2,661 | -0.38(-1.25%) |
Feb 06, 2020 | 30.18 | 30.49 | 30.18 | 30.33 | 21,913 | -0.16(-0.52%) |
Feb 05, 2020 | 30.62 | 30.81 | 30.30 | 30.49 | 22,685 | +0.32(+1.05%) |
Feb 04, 2020 | 29.99 | 30.40 | 29.99 | 30.18 | 71,381 | +0.50(+1.70%) |
Feb 03, 2020 | 29.64 | 29.73 | 29.23 | 29.67 | 17,928 | +0.03(+0.11%) |
Jan 31, 2020 | 29.80 | 29.80 | 29.48 | 29.64 | 5,512 | -0.13(-0.42%) |
Jan 30, 2020 | 29.39 | 29.96 | 29.39 | 29.77 | 4,722 | -0.13(-0.42%) |
Jan 29, 2020 | 29.99 | 29.99 | 29.80 | 29.89 | 1,228 | +0.00(+0.00%) |
Jan 28, 2020 | 29.80 | 30.08 | 29.80 | 29.89 | 2,417 | +0.00(+0.00%) |
Jan 27, 2020 | 29.84 | 30.13 | 29.73 | 29.89 | 3,514 | -0.47(-1.56%) |
Jan 24, 2020 | 30.71 | 30.71 | 30.30 | 30.37 | 3,326 | -0.51(-1.64%) |
Jan 23, 2020 | 30.68 | 31.00 | 30.46 | 30.87 | 67,261 | +0.22(+0.72%) |
Jan 22, 2020 | 30.71 | 30.74 | 30.65 | 30.65 | 1,825 | -0.06(-0.21%) |
Jan 21, 2020 | 30.74 | 31.03 | 30.40 | 30.71 | 6,212 | -0.28(-0.92%) |
Jan 17, 2020 | 30.84 | 31.10 | 30.80 | 31.00 | 5,765 | +0.00(+0.00%) |
Jan 16, 2020 | 31.19 | 31.19 | 30.78 | 31.00 | 11,707 | -0.19(-0.61%) |
Jan 15, 2020 | 30.93 | 31.31 | 30.62 | 31.19 | 5,355 | +0.16(+0.51%) |
Jan 14, 2020 | 31.50 | 31.50 | 31.00 | 31.03 | 45,996 | -0.50(-1.60%) |
Jan 13, 2020 | 31.57 | 31.57 | 31.44 | 31.53 | 2,816 | +0.03(+0.10%) |
Jan 10, 2020 | 31.25 | 31.50 | 31.25 | 31.50 | 887 | -0.06(-0.20%) |
Jan 09, 2020 | 31.63 | 31.69 | 31.41 | 31.57 | 8,179 | -0.06(-0.20%) |
Jan 08, 2020 | 31.38 | 31.66 | 31.25 | 31.63 | 72,242 | +0.13(+0.40%) |
Jan 07, 2020 | 31.41 | 31.75 | 31.41 | 31.50 | 59,476 | -0.19(-0.60%) |
Jan 06, 2020 | 31.00 | 31.77 | 31.00 | 31.69 | 7,520 | +0.44(+1.41%) |
Jan 03, 2020 | 31.38 | 31.44 | 30.93 | 31.25 | 8,426 | +0.00(+0.00%) |
Jan 02, 2020 | 31.38 | 31.44 | 31.06 | 31.25 | 16,764 | +0.16(+0.51%) |
Dec 31, 2019 | 31.14 | 31.17 | 31.00 | 31.09 | 3,358 | +0.00(+0.00%) |
Dec 30, 2019 | 31.31 | 31.31 | 31.09 | 31.09 | 5,015 | +0.27(+0.88%) |
Dec 27, 2019 | 31.13 | 31.16 | 30.65 | 30.82 | 8,295 | -0.22(-0.70%) |
Dec 26, 2019 | 31.01 | 31.10 | 30.76 | 31.04 | 10,027 | +0.06(+0.20%) |
Dec 24, 2019 | 30.66 | 31.04 | 30.45 | 30.98 | 2,829 | -0.06(-0.20%) |
Dec 23, 2019 | 30.57 | 31.04 | 30.54 | 31.04 | 11,127 | +0.50(+1.63%) |
Dec 20, 2019 | 30.70 | 30.79 | 30.20 | 30.54 | 11,061 | -0.16(-0.51%) |
Dec 19, 2019 | 29.86 | 30.79 | 29.82 | 30.70 | 10,535 | +0.31(+1.02%) |
Dec 18, 2019 | 30.10 | 30.54 | 29.67 | 30.38 | 11,666 | +0.09(+0.31%) |
Dec 17, 2019 | 29.82 | 30.29 | 29.82 | 30.29 | 23,643 | +0.28(+0.93%) |
Dec 16, 2019 | 29.64 | 30.14 | 29.64 | 30.01 | 10,458 | +0.34(+1.15%) |
Dec 13, 2019 | 29.45 | 29.70 | 29.45 | 29.67 | 10,032 | +0.12(+0.42%) |
Dec 12, 2019 | 29.08 | 29.58 | 29.08 | 29.55 | 6,810 | +0.34(+1.17%) |
Dec 11, 2019 | 28.89 | 29.20 | 28.89 | 29.20 | 9,573 | +0.34(+1.19%) |
Dec 10, 2019 | 29.30 | 29.30 | 28.49 | 28.86 | 5,038 | -0.12(-0.43%) |
Dec 09, 2019 | 28.95 | 29.20 | 28.95 | 28.99 | 1,823 | -0.19(-0.64%) |
Dec 06, 2019 | 28.92 | 29.23 | 28.83 | 29.17 | 48,038 | +0.56(+1.96%) |
Dec 05, 2019 | 28.64 | 28.64 | 28.27 | 28.61 | 6,701 | +0.28(+0.99%) |
Dec 04, 2019 | 27.99 | 28.33 | 27.90 | 28.33 | 7,956 | +0.75(+2.71%) |
Dec 03, 2019 | 27.83 | 27.99 | 27.31 | 27.59 | 24,457 | -0.06(-0.22%) |