Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 26.31 | 27.09 | 26.27 | 27.09 | 152,600 | -0.17(-0.64%) |
Feb 27, 2020 | 27.64 | 28.11 | 27.11 | 27.26 | 133,043 | -1.05(-3.70%) |
Feb 26, 2020 | 28.94 | 29.07 | 28.27 | 28.31 | 108,595 | -0.38(-1.32%) |
Feb 25, 2020 | 29.96 | 29.96 | 28.62 | 28.69 | 118,988 | -1.07(-3.61%) |
Feb 24, 2020 | 29.88 | 29.93 | 29.58 | 29.76 | 77,694 | -0.88(-2.86%) |
Feb 21, 2020 | 30.82 | 30.82 | 30.55 | 30.64 | 54,700 | -0.25(-0.82%) |
Feb 20, 2020 | 30.79 | 30.98 | 30.63 | 30.89 | 37,058 | -0.03(-0.09%) |
Feb 19, 2020 | 30.82 | 30.93 | 30.81 | 30.92 | 26,652 | +0.16(+0.52%) |
Feb 18, 2020 | 30.82 | 30.82 | 30.56 | 30.76 | 55,607 | -0.12(-0.39%) |
Feb 14, 2020 | 30.95 | 31.02 | 30.79 | 30.88 | 20,000 | -0.10(-0.32%) |
Feb 13, 2020 | 30.95 | 31.09 | 30.90 | 30.98 | 25,874 | -0.25(-0.81%) |
Feb 12, 2020 | 31.05 | 31.27 | 31.05 | 31.23 | 110,365 | +0.36(+1.18%) |
Feb 11, 2020 | 30.74 | 30.95 | 30.74 | 30.87 | 28,252 | +0.26(+0.85%) |
Feb 10, 2020 | 30.46 | 30.61 | 30.46 | 30.61 | 23,591 | +0.09(+0.31%) |
Feb 07, 2020 | 30.73 | 30.73 | 30.49 | 30.52 | 13,700 | -0.23(-0.76%) |
Feb 06, 2020 | 30.91 | 30.92 | 30.75 | 30.75 | 159,316 | +0.01(+0.03%) |
Feb 05, 2020 | 30.43 | 30.86 | 30.43 | 30.74 | 35,202 | +0.69(+2.28%) |
Feb 04, 2020 | 29.93 | 30.16 | 29.93 | 30.05 | 32,266 | +0.49(+1.67%) |
Feb 03, 2020 | 29.65 | 29.78 | 29.54 | 29.56 | 16,412 | +0.14(+0.46%) |
Jan 31, 2020 | 30.01 | 30.01 | 29.35 | 29.43 | 44,500 | -0.62(-2.07%) |
Jan 30, 2020 | 29.92 | 30.05 | 29.66 | 30.05 | 22,727 | -0.02(-0.08%) |
Jan 29, 2020 | 30.42 | 30.42 | 30.07 | 30.07 | 37,775 | -0.33(-1.08%) |
Jan 28, 2020 | 30.26 | 30.45 | 30.20 | 30.40 | 38,652 | +0.28(+0.93%) |
Jan 27, 2020 | 30.15 | 30.25 | 29.99 | 30.12 | 23,252 | -0.44(-1.44%) |
Jan 24, 2020 | 31.14 | 31.14 | 30.41 | 30.56 | 113,000 | -0.56(-1.80%) |
Jan 23, 2020 | 31.19 | 31.19 | 30.87 | 31.12 | 12,145 | -0.10(-0.32%) |
Jan 22, 2020 | 31.25 | 31.37 | 31.16 | 31.22 | 38,703 | +0.02(+0.07%) |
Jan 21, 2020 | 31.38 | 31.38 | 31.15 | 31.20 | 44,211 | -0.24(-0.76%) |
Jan 17, 2020 | 31.38 | 31.45 | 31.38 | 31.44 | 34,800 | +0.05(+0.14%) |
Jan 16, 2020 | 31.31 | 31.41 | 31.31 | 31.39 | 26,847 | +0.29(+0.92%) |
Jan 15, 2020 | 31.12 | 31.26 | 31.07 | 31.11 | 43,204 | +0.00(+0.01%) |
Jan 14, 2020 | 30.88 | 31.18 | 30.88 | 31.10 | 192,613 | +0.28(+0.92%) |
Jan 13, 2020 | 30.87 | 30.88 | 30.70 | 30.82 | 64,821 | +0.06(+0.20%) |
Jan 10, 2020 | 30.97 | 30.97 | 30.72 | 30.76 | 52,300 | -0.09(-0.30%) |
Jan 09, 2020 | 31.01 | 31.01 | 30.78 | 30.85 | 56,941 | -0.05(-0.15%) |
Jan 08, 2020 | 30.80 | 31.01 | 30.75 | 30.90 | 44,008 | +0.02(+0.07%) |
Jan 07, 2020 | 30.69 | 30.90 | 30.68 | 30.88 | 31,184 | +0.08(+0.26%) |
Jan 06, 2020 | 30.58 | 30.80 | 30.58 | 30.80 | 50,322 | -0.05(-0.16%) |
Jan 03, 2020 | 30.76 | 30.85 | 30.74 | 30.85 | 46,200 | -0.30(-0.96%) |
Jan 02, 2020 | 31.33 | 31.33 | 30.93 | 31.15 | 23,667 | +0.08(+0.26%) |
Dec 31, 2019 | 30.96 | 31.12 | 30.96 | 31.07 | 19,600 | +0.12(+0.40%) |
Dec 30, 2019 | 31.23 | 31.23 | 30.95 | 30.95 | 20,921 | -0.19(-0.63%) |
Dec 27, 2019 | 31.33 | 31.33 | 31.14 | 31.14 | 13,100 | -0.08(-0.24%) |
Dec 26, 2019 | 31.29 | 31.31 | 31.21 | 31.22 | 8,228 | -0.03(-0.08%) |
Dec 24, 2019 | 31.31 | 31.31 | 31.19 | 31.24 | 2,900 | -0.27(-0.85%) |
Dec 23, 2019 | 31.60 | 31.60 | 31.45 | 31.51 | 17,160 | +0.07(+0.21%) |
Dec 20, 2019 | 31.39 | 31.49 | 31.34 | 31.44 | 19,600 | +0.23(+0.75%) |
Dec 19, 2019 | 31.21 | 31.29 | 31.20 | 31.21 | 42,534 | +0.03(+0.10%) |
Dec 18, 2019 | 31.24 | 31.25 | 31.14 | 31.18 | 43,888 | -0.05(-0.17%) |
Dec 17, 2019 | 31.38 | 31.38 | 31.19 | 31.23 | 27,855 | -0.03(-0.09%) |
Dec 16, 2019 | 31.31 | 31.44 | 31.26 | 31.26 | 14,424 | +0.16(+0.50%) |
Dec 13, 2019 | 31.29 | 31.53 | 31.10 | 31.10 | 24,100 | -0.24(-0.75%) |
Dec 12, 2019 | 30.90 | 31.40 | 30.90 | 31.34 | 13,710 | +0.39(+1.25%) |
Dec 11, 2019 | 30.86 | 30.97 | 30.86 | 30.95 | 35,739 | +0.12(+0.40%) |
Dec 10, 2019 | 30.72 | 30.89 | 30.72 | 30.83 | 17,870 | +0.00(+0.00%) |
Dec 09, 2019 | 30.94 | 30.98 | 30.83 | 30.83 | 19,663 | -0.04(-0.12%) |
Dec 06, 2019 | 30.73 | 30.96 | 30.73 | 30.87 | 23,500 | +0.26(+0.86%) |
Dec 05, 2019 | 30.53 | 30.62 | 30.53 | 30.60 | 34,866 | +0.04(+0.15%) |
Dec 04, 2019 | 30.52 | 30.70 | 30.49 | 30.56 | 24,592 | +0.15(+0.49%) |
Dec 03, 2019 | 30.34 | 30.41 | 30.18 | 30.41 | 29,453 | -0.31(-1.00%) |