Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 32.71 | 32.79 | 32.58 | 32.58 | 258,514 | -0.04(-0.12%) |
Feb 27, 2020 | 32.69 | 32.73 | 32.60 | 32.62 | 55,110 | +0.02(+0.06%) |
Feb 26, 2020 | 32.56 | 32.69 | 32.51 | 32.60 | 143,386 | -0.13(-0.40%) |
Feb 25, 2020 | 32.68 | 32.80 | 32.68 | 32.73 | 174,171 | -0.05(-0.15%) |
Feb 24, 2020 | 32.82 | 32.85 | 32.75 | 32.78 | 174,444 | +0.08(+0.24%) |
Feb 21, 2020 | 32.69 | 32.75 | 32.68 | 32.70 | 106,682 | +0.10(+0.31%) |
Feb 20, 2020 | 32.54 | 32.64 | 32.54 | 32.60 | 88,908 | +0.07(+0.22%) |
Feb 19, 2020 | 32.46 | 32.53 | 32.44 | 32.53 | 126,445 | +0.00(+0.00%) |
Feb 18, 2020 | 32.50 | 32.55 | 32.48 | 32.53 | 80,710 | +0.07(+0.22%) |
Feb 14, 2020 | 32.46 | 32.46 | 32.46 | 0 | +0.09(+0.28%) | |
Feb 13, 2020 | 32.34 | 32.39 | 32.34 | 32.37 | 86,630 | +0.01(+0.03%) |
Feb 12, 2020 | 32.38 | 32.39 | 32.32 | 32.36 | 112,643 | -0.11(-0.34%) |
Feb 11, 2020 | 32.54 | 32.55 | 32.46 | 32.47 | 124,364 | -0.10(-0.31%) |
Feb 10, 2020 | 32.55 | 32.61 | 32.55 | 32.57 | 67,238 | +0.05(+0.15%) |
Feb 07, 2020 | 32.49 | 32.52 | 32.44 | 32.52 | 72,610 | +0.13(+0.40%) |
Feb 06, 2020 | 32.36 | 32.40 | 32.36 | 32.39 | 94,525 | +0.05(+0.15%) |
Feb 05, 2020 | 32.36 | 32.36 | 32.31 | 32.34 | 188,283 | -0.15(-0.46%) |
Feb 04, 2020 | 32.45 | 32.49 | 32.40 | 32.49 | 85,997 | -0.06(-0.18%) |
Feb 03, 2020 | 32.46 | 32.55 | 32.40 | 32.55 | 128,493 | +0.07(+0.22%) |
Jan 31, 2020 | 32.47 | 32.55 | 32.47 | 32.48 | 136,720 | +0.05(+0.15%) |
Jan 30, 2020 | 32.49 | 32.52 | 32.41 | 32.43 | 73,535 | -0.04(-0.12%) |
Jan 29, 2020 | 32.44 | 32.49 | 32.41 | 32.47 | 75,858 | +0.18(+0.56%) |
Jan 28, 2020 | 32.44 | 32.46 | 32.29 | 32.29 | 183,627 | -0.20(-0.62%) |
Jan 27, 2020 | 32.50 | 32.50 | 32.43 | 32.49 | 87,512 | +0.07(+0.22%) |
Jan 24, 2020 | 32.31 | 32.42 | 32.31 | 32.42 | 84,701 | +0.12(+0.37%) |
Jan 23, 2020 | 32.28 | 32.31 | 32.27 | 32.30 | 161,014 | +0.10(+0.31%) |
Jan 22, 2020 | 32.04 | 32.21 | 32.04 | 32.20 | 180,990 | +0.10(+0.31%) |
Jan 21, 2020 | 32.02 | 32.11 | 32.02 | 32.10 | 67,227 | +0.13(+0.41%) |
Jan 20, 2020 | 31.96 | 31.97 | 31.95 | 31.97 | 76,452 | +0.00(+0.00%) |
Jan 17, 2020 | 31.91 | 31.97 | 31.91 | 31.97 | 132,609 | +0.00(+0.00%) |
Jan 16, 2020 | 31.97 | 31.97 | 31.94 | 31.97 | 212,558 | -0.05(-0.16%) |
Jan 15, 2020 | 31.97 | 32.02 | 31.92 | 32.02 | 91,068 | +0.09(+0.28%) |
Jan 14, 2020 | 31.88 | 31.93 | 31.88 | 31.93 | 474,292 | +0.05(+0.16%) |
Jan 13, 2020 | 31.87 | 31.88 | 31.83 | 31.88 | 65,501 | -0.01(-0.03%) |
Jan 10, 2020 | 31.81 | 31.93 | 31.81 | 31.89 | 341,944 | +0.04(+0.13%) |
Jan 09, 2020 | 31.76 | 31.87 | 31.76 | 31.85 | 107,729 | +0.07(+0.22%) |
Jan 08, 2020 | 31.89 | 31.90 | 31.75 | 31.78 | 125,905 | -0.11(-0.34%) |
Jan 07, 2020 | 31.90 | 31.94 | 31.87 | 31.89 | 65,015 | -0.02(-0.06%) |
Jan 06, 2020 | 32.07 | 32.09 | 31.88 | 31.91 | 88,544 | -0.09(-0.28%) |
Jan 03, 2020 | 31.91 | 32.03 | 31.90 | 32.00 | 76,525 | +0.18(+0.57%) |
Jan 02, 2020 | 31.79 | 31.87 | 31.77 | 31.82 | 63,852 | +0.11(+0.35%) |
Dec 31, 2019 | 31.71 | 31.71 | 31.71 | 0 | -0.06(-0.19%) | |
Dec 30, 2019 | 31.75 | 31.80 | 31.74 | 31.77 | 279,660 | -0.20(-0.63%) |
Dec 27, 2019 | 31.94 | 31.99 | 31.94 | 31.97 | 30,520 | +0.04(+0.13%) |
Dec 24, 2019 | 31.93 | 31.93 | 31.93 | 0 | +0.00(+0.00%) | |
Dec 23, 2019 | 31.96 | 31.98 | 31.89 | 31.93 | 113,273 | -0.01(-0.03%) |
Dec 20, 2019 | 31.87 | 31.94 | 31.87 | 31.94 | 53,720 | +0.08(+0.25%) |
Dec 19, 2019 | 31.73 | 31.86 | 31.72 | 31.86 | 36,955 | +0.10(+0.31%) |
Dec 18, 2019 | 31.78 | 31.78 | 31.68 | 31.76 | 76,737 | -0.08(-0.25%) |
Dec 17, 2019 | 31.85 | 31.85 | 31.79 | 31.84 | 60,873 | +0.00(+0.00%) |
Dec 16, 2019 | 31.83 | 31.84 | 31.78 | 31.84 | 83,662 | -0.06(-0.19%) |
Dec 13, 2019 | 31.75 | 31.90 | 31.70 | 31.90 | 158,639 | +0.19(+0.60%) |
Dec 12, 2019 | 31.86 | 31.86 | 31.67 | 31.71 | 155,033 | -0.16(-0.50%) |
Dec 11, 2019 | 31.79 | 31.87 | 31.79 | 31.87 | 50,467 | +0.07(+0.22%) |
Dec 10, 2019 | 31.80 | 31.81 | 31.75 | 31.80 | 97,637 | +0.00(+0.00%) |
Dec 09, 2019 | 31.90 | 31.90 | 31.79 | 31.80 | 116,780 | -0.06(-0.19%) |
Dec 06, 2019 | 31.82 | 31.89 | 31.81 | 31.86 | 46,553 | +0.04(+0.13%) |
Dec 05, 2019 | 31.80 | 31.86 | 31.79 | 31.82 | 108,762 | -0.13(-0.41%) |
Dec 04, 2019 | 32.05 | 32.05 | 31.92 | 31.95 | 69,461 | -0.15(-0.47%) |
Dec 03, 2019 | 32.03 | 32.17 | 32.03 | 32.10 | 71,454 | +0.14(+0.44%) |