Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 29.26 | 29.98 | 28.90 | 29.78 | 53,034 | -0.09(-0.31%) |
Feb 27, 2020 | 30.39 | 30.39 | 29.87 | 29.87 | 17,771 | -1.44(-4.60%) |
Feb 26, 2020 | 31.61 | 31.86 | 31.31 | 31.31 | 40,738 | -0.40(-1.25%) |
Feb 25, 2020 | 32.26 | 32.43 | 31.71 | 31.71 | 10,963 | -1.06(-3.25%) |
Feb 24, 2020 | 32.87 | 32.89 | 32.47 | 32.77 | 21,591 | -1.49(-4.34%) |
Feb 21, 2020 | 34.24 | 34.24 | 34.26 | 1,821 | +0.02(+0.06%) | |
Feb 20, 2020 | 34.33 | 34.49 | 34.21 | 34.24 | 1,860 | -0.03(-0.10%) |
Feb 19, 2020 | 34.36 | 34.36 | 34.27 | 34.27 | 670 | -0.05(-0.15%) |
Feb 18, 2020 | 34.48 | 34.49 | 34.33 | 34.33 | 1,658 | -0.13(-0.37%) |
Feb 14, 2020 | 34.59 | 34.61 | 34.42 | 34.45 | 1,748 | -0.13(-0.37%) |
Feb 13, 2020 | 34.51 | 34.58 | 34.38 | 34.58 | 2,729 | -0.00(-0.01%) |
Feb 12, 2020 | 34.56 | 34.60 | 34.56 | 34.59 | 1,263 | +0.38(+1.10%) |
Feb 11, 2020 | 34.30 | 34.33 | 34.18 | 34.21 | 2,902 | +0.32(+0.93%) |
Feb 10, 2020 | 33.89 | 33.89 | 33.89 | 33.89 | 290 | +0.01(+0.04%) |
Feb 07, 2020 | 33.86 | 33.88 | 33.86 | 33.88 | 466 | -0.42(-1.23%) |
Feb 06, 2020 | 34.39 | 34.39 | 34.18 | 34.30 | 3,809 | +0.01(+0.03%) |
Feb 05, 2020 | 34.38 | 34.38 | 34.26 | 34.29 | 1,445 | +0.34(+1.01%) |
Feb 04, 2020 | 33.93 | 33.97 | 33.91 | 33.95 | 1,709 | +0.36(+1.06%) |
Feb 03, 2020 | 33.59 | 33.59 | 33.59 | 46 | +0.00(+0.00%) | |
Jan 31, 2020 | 33.61 | 33.67 | 33.55 | 33.59 | 1,981 | -0.30(-0.87%) |
Jan 30, 2020 | 33.89 | 33.89 | 33.89 | 33.89 | 2,168 | -0.08(-0.22%) |
Jan 29, 2020 | 34.12 | 34.12 | 33.96 | 33.96 | 806 | -0.02(-0.05%) |
Jan 28, 2020 | 33.86 | 34.08 | 33.86 | 33.98 | 1,036 | +0.13(+0.39%) |
Jan 27, 2020 | 33.97 | 33.97 | 33.63 | 33.85 | 4,812 | -0.77(-2.23%) |
Jan 24, 2020 | 34.78 | 34.82 | 34.62 | 34.62 | 6,760 | -0.20(-0.57%) |
Jan 23, 2020 | 34.58 | 34.82 | 34.57 | 34.82 | 5,543 | -0.14(-0.39%) |
Jan 22, 2020 | 35.02 | 35.20 | 34.85 | 34.96 | 4,435 | +0.06(+0.18%) |
Jan 21, 2020 | 34.71 | 34.89 | 34.57 | 34.89 | 5,308 | -0.20(-0.57%) |
Jan 17, 2020 | 35.11 | 35.12 | 34.96 | 35.09 | 4,662 | +0.19(+0.55%) |
Jan 16, 2020 | 34.59 | 34.90 | 34.59 | 34.90 | 5,888 | +0.12(+0.35%) |
Jan 15, 2020 | 34.77 | 34.80 | 34.77 | 34.78 | 807 | -0.24(-0.69%) |
Jan 14, 2020 | 34.89 | 35.02 | 34.82 | 35.02 | 17,221 | +0.25(+0.73%) |
Jan 13, 2020 | 34.69 | 34.85 | 34.69 | 34.77 | 3,050 | +0.02(+0.06%) |
Jan 10, 2020 | 34.84 | 34.84 | 34.65 | 34.75 | 33,802 | +0.09(+0.26%) |
Jan 09, 2020 | 34.71 | 34.75 | 34.61 | 34.66 | 3,884 | -0.02(-0.06%) |
Jan 08, 2020 | 34.68 | 34.69 | 34.68 | 34.68 | 838 | -0.04(-0.12%) |
Jan 07, 2020 | 34.77 | 34.79 | 34.72 | 34.72 | 13,905 | -0.05(-0.15%) |
Jan 06, 2020 | 34.59 | 34.80 | 34.56 | 34.77 | 2,176 | -0.07(-0.20%) |
Jan 03, 2020 | 34.88 | 35.01 | 34.75 | 34.84 | 21,796 | -0.55(-1.56%) |
Jan 02, 2020 | 35.31 | 35.44 | 35.17 | 35.39 | 12,851 | +0.22(+0.63%) |
Dec 31, 2019 | 34.94 | 35.17 | 34.94 | 35.17 | 1,165 | +0.12(+0.33%) |
Dec 30, 2019 | 35.07 | 35.08 | 35.01 | 35.06 | 1,155 | -0.09(-0.24%) |
Dec 27, 2019 | 35.02 | 35.15 | 35.00 | 35.14 | 7,226 | +0.37(+1.06%) |
Dec 26, 2019 | 34.73 | 34.95 | 34.66 | 34.77 | 9,825 | +0.31(+0.91%) |
Dec 24, 2019 | 34.46 | 34.46 | 34.46 | 178 | +0.00(+0.00%) | |
Dec 23, 2019 | 34.47 | 34.57 | 34.46 | 34.46 | 45,438 | +0.04(+0.11%) |
Dec 20, 2019 | 34.45 | 34.61 | 34.42 | 34.42 | 6,294 | -0.13(-0.38%) |
Dec 19, 2019 | 34.61 | 34.70 | 34.40 | 34.55 | 40,564 | -0.35(-1.00%) |
Dec 18, 2019 | 34.74 | 34.91 | 34.69 | 34.90 | 18,978 | -0.05(-0.15%) |
Dec 17, 2019 | 34.78 | 35.01 | 34.73 | 34.95 | 28,591 | -0.71(-2.00%) |
Dec 16, 2019 | 35.62 | 35.70 | 35.42 | 35.66 | 26,879 | +0.83(+2.38%) |
Dec 13, 2019 | 35.12 | 35.12 | 34.35 | 34.84 | 45,108 | +1.58(+4.74%) |
Dec 12, 2019 | 33.07 | 33.32 | 33.07 | 33.26 | 5,940 | +0.12(+0.37%) |
Dec 11, 2019 | 32.99 | 33.14 | 32.98 | 33.14 | 1,869 | +0.03(+0.10%) |
Dec 10, 2019 | 33.09 | 33.13 | 33.09 | 33.10 | 521 | -0.29(-0.87%) |
Dec 09, 2019 | 33.31 | 33.41 | 33.31 | 33.40 | 838 | +0.10(+0.31%) |
Dec 06, 2019 | 33.32 | 33.35 | 33.29 | 33.29 | 1,652 | +0.29(+0.89%) |
Dec 05, 2019 | 33.00 | 33.00 | 33.00 | 33.00 | 337 | +0.53(+1.64%) |
Dec 04, 2019 | 32.46 | 32.46 | 32.46 | 237 | +0.00(+0.00%) | |
Dec 03, 2019 | 32.46 | 32.46 | 32.46 | 32.46 | 588 | -0.29(-0.88%) |