Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 26.48 | 26.59 | 25.09 | 25.55 | 291,112 | -1.19(-4.44%) |
Feb 27, 2020 | 27.24 | 27.93 | 26.74 | 26.74 | 206,828 | -0.90(-3.25%) |
Feb 26, 2020 | 28.03 | 28.26 | 27.62 | 27.63 | 188,245 | -0.23(-0.83%) |
Feb 25, 2020 | 28.51 | 28.57 | 27.62 | 27.87 | 203,819 | -0.71(-2.47%) |
Feb 24, 2020 | 28.48 | 28.74 | 28.13 | 28.57 | 174,237 | -0.70(-2.38%) |
Feb 21, 2020 | 29.43 | 29.43 | 29.11 | 29.27 | 123,644 | -0.23(-0.79%) |
Feb 20, 2020 | 29.17 | 29.65 | 29.17 | 29.50 | 160,410 | +0.19(+0.65%) |
Feb 19, 2020 | 29.29 | 29.54 | 29.28 | 29.31 | 174,684 | +0.10(+0.34%) |
Feb 18, 2020 | 29.28 | 29.48 | 29.13 | 29.21 | 114,636 | -0.23(-0.79%) |
Feb 14, 2020 | 29.60 | 29.68 | 29.42 | 29.45 | 117,504 | -0.12(-0.42%) |
Feb 13, 2020 | 29.33 | 29.67 | 29.33 | 29.57 | 203,073 | +0.09(+0.31%) |
Feb 12, 2020 | 29.66 | 29.75 | 29.38 | 29.48 | 119,888 | +0.07(+0.23%) |
Feb 11, 2020 | 29.22 | 29.73 | 29.22 | 29.41 | 150,558 | +0.22(+0.74%) |
Feb 10, 2020 | 29.06 | 29.25 | 28.96 | 29.20 | 108,705 | +0.07(+0.25%) |
Feb 07, 2020 | 29.39 | 29.43 | 29.01 | 29.12 | 142,306 | -0.42(-1.42%) |
Feb 06, 2020 | 29.97 | 30.04 | 29.53 | 29.54 | 118,071 | -0.30(-0.99%) |
Feb 05, 2020 | 29.56 | 29.86 | 29.38 | 29.84 | 145,014 | +0.60(+2.06%) |
Feb 04, 2020 | 29.23 | 29.44 | 29.15 | 29.24 | 136,935 | +0.31(+1.08%) |
Feb 03, 2020 | 28.83 | 29.01 | 28.64 | 28.92 | 167,769 | +0.26(+0.92%) |
Jan 31, 2020 | 28.86 | 28.86 | 28.61 | 28.66 | 202,409 | -0.32(-1.09%) |
Jan 30, 2020 | 28.43 | 28.98 | 28.31 | 28.98 | 126,823 | +0.37(+1.31%) |
Jan 29, 2020 | 29.14 | 29.27 | 28.59 | 28.60 | 130,577 | -0.54(-1.85%) |
Jan 28, 2020 | 29.28 | 29.39 | 29.07 | 29.14 | 106,305 | +0.04(+0.13%) |
Jan 27, 2020 | 28.92 | 29.39 | 28.88 | 29.11 | 136,060 | -0.44(-1.48%) |
Jan 24, 2020 | 30.10 | 30.30 | 29.40 | 29.54 | 165,254 | -0.42(-1.39%) |
Jan 23, 2020 | 30.06 | 30.22 | 28.86 | 29.96 | 274,517 | +0.15(+0.51%) |
Jan 22, 2020 | 30.01 | 30.01 | 29.72 | 29.81 | 96,735 | -0.07(-0.22%) |
Jan 21, 2020 | 30.35 | 30.35 | 29.80 | 29.87 | 170,266 | -0.55(-1.81%) |
Jan 17, 2020 | 30.68 | 30.68 | 30.39 | 30.42 | 119,114 | -0.01(-0.03%) |
Jan 16, 2020 | 30.09 | 30.48 | 29.81 | 30.43 | 176,299 | +0.49(+1.65%) |
Jan 15, 2020 | 30.36 | 30.36 | 29.78 | 29.94 | 157,889 | -0.51(-1.68%) |
Jan 14, 2020 | 30.61 | 30.78 | 30.38 | 30.45 | 158,189 | -0.19(-0.62%) |
Jan 13, 2020 | 30.56 | 30.67 | 30.39 | 30.64 | 221,885 | +0.07(+0.24%) |
Jan 10, 2020 | 30.91 | 31.01 | 30.48 | 30.56 | 213,701 | -0.39(-1.26%) |
Jan 09, 2020 | 30.97 | 31.10 | 30.86 | 30.95 | 273,352 | +0.07(+0.23%) |
Jan 08, 2020 | 30.60 | 31.02 | 30.50 | 30.88 | 285,788 | +0.15(+0.48%) |
Jan 07, 2020 | 31.25 | 31.25 | 30.63 | 30.74 | 333,723 | -0.54(-1.74%) |
Jan 06, 2020 | 31.30 | 31.37 | 31.13 | 31.28 | 410,169 | -0.22(-0.71%) |
Jan 03, 2020 | 31.30 | 31.67 | 31.08 | 31.50 | 381,992 | +0.07(+0.24%) |
Jan 02, 2020 | 31.26 | 31.49 | 31.21 | 31.43 | 436,507 | +0.23(+0.74%) |
Dec 31, 2019 | 31.30 | 31.41 | 31.09 | 31.20 | 162,826 | -0.11(-0.34%) |
Dec 30, 2019 | 31.25 | 31.42 | 31.13 | 31.30 | 207,385 | +0.12(+0.37%) |
Dec 27, 2019 | 31.39 | 31.39 | 31.12 | 31.19 | 235,072 | -0.16(-0.50%) |
Dec 26, 2019 | 31.41 | 31.41 | 31.17 | 31.35 | 221,215 | +0.02(+0.08%) |
Dec 24, 2019 | 31.50 | 31.50 | 31.26 | 31.32 | 130,892 | -0.08(-0.26%) |
Dec 23, 2019 | 31.40 | 31.57 | 31.26 | 31.40 | 412,813 | +0.00(+0.00%) |
Dec 20, 2019 | 30.97 | 31.43 | 30.88 | 31.40 | 447,438 | +0.51(+1.65%) |
Dec 19, 2019 | 30.46 | 30.97 | 30.31 | 30.89 | 316,747 | +0.54(+1.76%) |
Dec 18, 2019 | 30.61 | 30.61 | 30.28 | 30.36 | 192,540 | -0.14(-0.46%) |
Dec 17, 2019 | 30.23 | 30.55 | 30.14 | 30.50 | 188,760 | +0.24(+0.79%) |
Dec 16, 2019 | 29.87 | 30.41 | 29.83 | 30.26 | 199,460 | +0.46(+1.55%) |
Dec 13, 2019 | 29.94 | 29.97 | 29.60 | 29.80 | 120,207 | -0.18(-0.60%) |
Dec 12, 2019 | 29.60 | 30.04 | 29.42 | 29.98 | 235,824 | +0.44(+1.48%) |
Dec 11, 2019 | 29.51 | 29.63 | 29.36 | 29.54 | 140,635 | +0.01(+0.03%) |
Dec 10, 2019 | 29.36 | 29.55 | 29.27 | 29.53 | 149,155 | +0.20(+0.67%) |
Dec 09, 2019 | 29.30 | 29.44 | 29.21 | 29.34 | 161,454 | +0.05(+0.17%) |
Dec 06, 2019 | 29.24 | 29.49 | 29.24 | 29.29 | 192,088 | +0.30(+1.02%) |
Dec 05, 2019 | 29.23 | 29.23 | 28.97 | 28.99 | 136,038 | -0.08(-0.28%) |
Dec 04, 2019 | 29.16 | 29.25 | 29.02 | 29.07 | 161,354 | +0.11(+0.37%) |
Dec 03, 2019 | 28.83 | 29.08 | 28.53 | 28.97 | 251,573 | -0.09(-0.31%) |