Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 26.59 | 26.90 | 25.73 | 26.09 | 1,175,738 | -1.15(-4.22%) |
Feb 27, 2020 | 27.74 | 28.36 | 27.20 | 27.24 | 610,988 | -0.93(-3.30%) |
Feb 26, 2020 | 28.79 | 29.06 | 28.16 | 28.17 | 551,254 | -0.47(-1.64%) |
Feb 25, 2020 | 29.42 | 29.42 | 28.44 | 28.64 | 730,180 | -0.74(-2.50%) |
Feb 24, 2020 | 29.43 | 29.66 | 29.20 | 29.37 | 501,527 | -0.74(-2.44%) |
Feb 21, 2020 | 30.42 | 30.60 | 30.10 | 30.11 | 685,004 | -0.40(-1.30%) |
Feb 20, 2020 | 30.20 | 30.59 | 30.20 | 30.50 | 317,419 | +0.28(+0.94%) |
Feb 19, 2020 | 30.25 | 30.55 | 30.19 | 30.22 | 430,505 | -0.15(-0.49%) |
Feb 18, 2020 | 30.35 | 30.50 | 30.18 | 30.37 | 388,808 | -0.05(-0.17%) |
Feb 14, 2020 | 30.32 | 30.46 | 30.15 | 30.42 | 438,315 | +0.06(+0.20%) |
Feb 13, 2020 | 30.03 | 30.53 | 30.01 | 30.36 | 445,957 | +0.22(+0.72%) |
Feb 12, 2020 | 30.33 | 30.42 | 30.06 | 30.14 | 410,884 | +0.07(+0.23%) |
Feb 11, 2020 | 30.30 | 30.56 | 30.03 | 30.07 | 309,806 | -0.16(-0.52%) |
Feb 10, 2020 | 29.84 | 30.25 | 29.83 | 30.23 | 345,079 | +0.26(+0.87%) |
Feb 07, 2020 | 30.12 | 30.26 | 29.89 | 29.97 | 302,671 | -0.20(-0.66%) |
Feb 06, 2020 | 30.49 | 30.49 | 30.11 | 30.17 | 345,087 | -0.16(-0.52%) |
Feb 05, 2020 | 30.13 | 30.37 | 30.12 | 30.33 | 508,612 | +0.42(+1.42%) |
Feb 04, 2020 | 30.23 | 30.30 | 29.82 | 29.90 | 459,983 | +0.04(+0.15%) |
Feb 03, 2020 | 29.57 | 29.94 | 29.48 | 29.86 | 652,789 | +0.47(+1.59%) |
Jan 31, 2020 | 29.72 | 29.72 | 29.24 | 29.39 | 584,754 | -0.52(-1.73%) |
Jan 30, 2020 | 29.59 | 30.05 | 29.39 | 29.91 | 491,117 | +0.14(+0.46%) |
Jan 29, 2020 | 30.26 | 30.39 | 29.75 | 29.77 | 599,831 | -0.48(-1.60%) |
Jan 28, 2020 | 30.20 | 30.30 | 29.93 | 30.26 | 613,200 | +0.28(+0.92%) |
Jan 27, 2020 | 29.94 | 30.22 | 29.75 | 29.98 | 695,053 | -0.37(-1.22%) |
Jan 24, 2020 | 30.81 | 30.84 | 30.19 | 30.35 | 465,721 | -0.46(-1.49%) |
Jan 23, 2020 | 30.49 | 30.90 | 30.25 | 30.81 | 503,189 | +0.26(+0.86%) |
Jan 22, 2020 | 30.84 | 31.03 | 30.45 | 30.55 | 312,042 | -0.28(-0.91%) |
Jan 21, 2020 | 30.72 | 31.03 | 30.54 | 30.83 | 458,026 | +0.05(+0.15%) |
Jan 17, 2020 | 31.37 | 31.37 | 30.75 | 30.78 | 429,166 | -0.38(-1.22%) |
Jan 16, 2020 | 30.96 | 31.30 | 30.75 | 31.16 | 446,836 | +0.29(+0.94%) |
Jan 15, 2020 | 31.59 | 31.81 | 30.27 | 30.87 | 739,313 | -0.03(-0.08%) |
Jan 14, 2020 | 30.71 | 31.02 | 30.62 | 30.90 | 613,529 | +0.08(+0.25%) |
Jan 13, 2020 | 30.49 | 30.87 | 30.32 | 30.82 | 315,445 | +0.31(+1.02%) |
Jan 10, 2020 | 30.69 | 30.77 | 30.37 | 30.51 | 222,912 | -0.24(-0.79%) |
Jan 09, 2020 | 30.83 | 31.06 | 30.72 | 30.75 | 285,814 | -0.03(-0.11%) |
Jan 08, 2020 | 30.73 | 31.08 | 30.55 | 30.78 | 325,320 | -0.01(-0.04%) |
Jan 07, 2020 | 31.00 | 31.25 | 30.75 | 30.80 | 233,045 | -0.42(-1.36%) |
Jan 06, 2020 | 31.24 | 31.36 | 30.86 | 31.22 | 490,940 | -0.25(-0.78%) |
Jan 03, 2020 | 31.19 | 31.54 | 31.01 | 31.47 | 268,373 | -0.08(-0.25%) |
Jan 02, 2020 | 31.81 | 31.85 | 31.09 | 31.54 | 294,922 | -0.14(-0.44%) |
Dec 31, 2019 | 31.82 | 32.03 | 31.67 | 31.68 | 375,260 | -0.20(-0.62%) |
Dec 30, 2019 | 31.87 | 32.05 | 31.73 | 31.88 | 216,995 | +0.03(+0.11%) |
Dec 27, 2019 | 32.13 | 32.13 | 31.65 | 31.85 | 240,842 | -0.17(-0.54%) |
Dec 26, 2019 | 32.28 | 32.42 | 31.97 | 32.02 | 261,494 | -0.18(-0.56%) |
Dec 24, 2019 | 32.18 | 32.27 | 32.03 | 32.20 | 89,419 | -0.03(-0.08%) |
Dec 23, 2019 | 32.99 | 32.99 | 32.13 | 32.23 | 280,080 | -0.63(-1.92%) |
Dec 20, 2019 | 32.63 | 33.01 | 32.61 | 32.86 | 1,899,323 | +0.22(+0.69%) |
Dec 19, 2019 | 32.57 | 32.69 | 32.39 | 32.63 | 456,403 | +0.12(+0.37%) |
Dec 18, 2019 | 32.45 | 32.62 | 32.18 | 32.51 | 519,900 | +0.19(+0.59%) |
Dec 17, 2019 | 32.18 | 32.44 | 31.93 | 32.32 | 381,092 | +0.23(+0.73%) |
Dec 16, 2019 | 31.96 | 32.24 | 31.96 | 32.09 | 447,707 | +0.30(+0.95%) |
Dec 13, 2019 | 32.07 | 32.14 | 31.48 | 31.79 | 322,280 | -0.26(-0.82%) |
Dec 12, 2019 | 31.75 | 32.25 | 31.63 | 32.05 | 279,591 | +0.34(+1.08%) |
Dec 11, 2019 | 31.78 | 31.80 | 31.56 | 31.71 | 319,581 | +0.14(+0.44%) |
Dec 10, 2019 | 31.60 | 31.74 | 31.41 | 31.57 | 462,769 | +0.01(+0.03%) |
Dec 09, 2019 | 31.50 | 31.67 | 31.38 | 31.56 | 263,002 | -0.03(-0.08%) |
Dec 06, 2019 | 32.03 | 32.17 | 31.54 | 31.59 | 380,003 | -0.15(-0.46%) |
Dec 05, 2019 | 31.79 | 31.93 | 31.57 | 31.73 | 365,181 | +0.02(+0.05%) |
Dec 04, 2019 | 31.54 | 31.83 | 31.54 | 31.72 | 295,587 | +0.24(+0.77%) |
Dec 03, 2019 | 31.32 | 31.52 | 31.08 | 31.48 | 249,371 | -0.13(-0.41%) |