Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 27.35 | 27.74 | 27.32 | 27.74 | 3,105 | -0.44(-1.54%) |
Feb 27, 2020 | 28.99 | 29.09 | 28.18 | 28.18 | 1,312 | -1.15(-3.93%) |
Feb 26, 2020 | 29.74 | 29.88 | 29.33 | 29.33 | 2,386 | -0.19(-0.64%) |
Feb 25, 2020 | 29.89 | 29.89 | 29.52 | 29.52 | 2,457 | -0.88(-2.89%) |
Feb 24, 2020 | 30.73 | 30.73 | 30.39 | 30.40 | 1,091 | -0.93(-2.95%) |
Feb 21, 2020 | 31.42 | 31.44 | 31.33 | 31.33 | 2,141 | -0.24(-0.76%) |
Feb 20, 2020 | 31.44 | 31.57 | 31.44 | 31.57 | 611 | -0.06(-0.18%) |
Feb 19, 2020 | 31.64 | 31.71 | 31.62 | 31.62 | 3,509 | +0.11(+0.34%) |
Feb 18, 2020 | 31.58 | 31.58 | 31.51 | 31.51 | 1,413 | -0.10(-0.31%) |
Feb 14, 2020 | 31.64 | 31.64 | 31.59 | 31.61 | 1,284 | -0.05(-0.16%) |
Feb 13, 2020 | 31.66 | 31.66 | 31.66 | 0 | +0.00(+0.00%) | |
Feb 12, 2020 | 31.66 | 31.68 | 31.66 | 31.66 | 642 | +0.16(+0.52%) |
Feb 11, 2020 | 31.59 | 31.60 | 31.50 | 31.50 | 2,302 | +0.03(+0.10%) |
Feb 10, 2020 | 31.30 | 31.47 | 31.30 | 31.47 | 1,989 | +0.09(+0.29%) |
Feb 07, 2020 | 31.38 | 31.39 | 31.38 | 31.38 | 321 | -0.12(-0.39%) |
Feb 06, 2020 | 31.50 | 31.50 | 31.50 | 31.50 | 320 | +0.15(+0.48%) |
Feb 05, 2020 | 31.33 | 31.35 | 31.30 | 31.35 | 3,533 | +0.34(+1.09%) |
Feb 04, 2020 | 31.11 | 31.13 | 31.01 | 31.01 | 4,989 | +0.54(+1.76%) |
Feb 03, 2020 | 30.48 | 30.48 | 30.48 | 87 | +0.00(+0.00%) | |
Jan 31, 2020 | 30.70 | 30.70 | 30.45 | 30.48 | 1,391 | -0.50(-1.62%) |
Jan 30, 2020 | 30.71 | 30.98 | 30.71 | 30.98 | 428 | +0.08(+0.27%) |
Jan 29, 2020 | 30.94 | 30.94 | 30.89 | 30.89 | 4,222 | -0.16(-0.53%) |
Jan 28, 2020 | 31.06 | 31.06 | 31.06 | 119 | +0.00(+0.00%) | |
Jan 27, 2020 | 31.06 | 31.06 | 31.06 | 27 | +0.00(+0.00%) | |
Jan 24, 2020 | 31.03 | 31.10 | 31.00 | 31.06 | 3,426 | -0.26(-0.82%) |
Jan 23, 2020 | 31.31 | 31.31 | 31.31 | 1,118 | +0.00(+0.00%) | |
Jan 22, 2020 | 31.31 | 31.31 | 31.31 | 1,539 | +0.00(+0.00%) | |
Jan 21, 2020 | 31.36 | 31.50 | 31.31 | 31.31 | 2,523 | -0.11(-0.34%) |
Jan 17, 2020 | 31.43 | 31.44 | 31.42 | 31.42 | 3,854 | +0.15(+0.49%) |
Jan 16, 2020 | 31.17 | 31.27 | 31.17 | 31.27 | 1,080 | +0.18(+0.57%) |
Jan 15, 2020 | 31.14 | 31.16 | 31.09 | 31.09 | 1,002 | +0.11(+0.37%) |
Jan 14, 2020 | 31.05 | 31.08 | 30.96 | 30.98 | 4,805 | -0.03(-0.09%) |
Jan 13, 2020 | 31.01 | 31.01 | 31.01 | 31.01 | 814 | +0.17(+0.54%) |
Jan 10, 2020 | 30.95 | 30.95 | 30.84 | 30.84 | 963 | -0.05(-0.17%) |
Jan 09, 2020 | 30.84 | 30.89 | 30.84 | 30.89 | 1,001 | +0.13(+0.42%) |
Jan 08, 2020 | 30.63 | 30.80 | 30.63 | 30.76 | 843 | +0.17(+0.55%) |
Jan 07, 2020 | 30.63 | 30.63 | 30.59 | 30.59 | 813 | -0.09(-0.29%) |
Jan 06, 2020 | 30.68 | 30.69 | 30.68 | 30.69 | 667 | -0.07(-0.22%) |
Jan 03, 2020 | 30.73 | 30.77 | 30.73 | 30.75 | 2,891 | -0.26(-0.84%) |
Jan 02, 2020 | 31.02 | 31.02 | 31.02 | 37 | +0.00(+0.00%) | |
Dec 31, 2019 | 31.02 | 31.02 | 31.02 | 2 | +0.00(+0.00%) | |
Dec 30, 2019 | 31.02 | 31.02 | 31.02 | 120 | +0.00(+0.00%) | |
Dec 27, 2019 | 31.02 | 31.02 | 31.02 | 31.02 | 2,248 | +0.19(+0.63%) |
Dec 26, 2019 | 30.84 | 30.84 | 30.82 | 30.82 | 214 | +0.09(+0.29%) |
Dec 24, 2019 | 30.75 | 30.75 | 30.73 | 30.73 | 644 | -0.17(-0.56%) |
Dec 23, 2019 | 30.91 | 30.91 | 30.91 | 30.91 | 700 | +0.13(+0.42%) |
Dec 20, 2019 | 30.78 | 30.79 | 30.73 | 30.78 | 2,578 | +0.21(+0.70%) |
Dec 19, 2019 | 30.54 | 30.61 | 30.54 | 30.56 | 2,694 | +0.10(+0.34%) |
Dec 18, 2019 | 30.50 | 30.50 | 30.46 | 30.46 | 452 | -0.04(-0.13%) |
Dec 17, 2019 | 30.50 | 30.50 | 30.50 | 30.50 | 4,299 | +0.18(+0.58%) |
Dec 16, 2019 | 30.32 | 30.32 | 30.32 | 62 | +0.00(+0.00%) | |
Dec 13, 2019 | 30.18 | 30.32 | 30.18 | 30.32 | 214 | +0.21(+0.71%) |
Dec 12, 2019 | 29.98 | 30.11 | 29.98 | 30.11 | 1,404 | +0.04(+0.12%) |
Dec 11, 2019 | 30.05 | 30.07 | 30.05 | 30.07 | 1,144 | -0.03(-0.09%) |
Dec 10, 2019 | 30.10 | 30.10 | 30.10 | 1 | +0.00(+0.00%) | |
Dec 09, 2019 | 30.07 | 30.13 | 30.07 | 30.10 | 813 | +0.04(+0.12%) |
Dec 06, 2019 | 30.10 | 30.12 | 30.06 | 30.06 | 3,760 | +0.19(+0.64%) |
Dec 05, 2019 | 29.85 | 29.91 | 29.85 | 29.87 | 349 | +0.04(+0.14%) |
Dec 04, 2019 | 29.83 | 29.83 | 29.83 | 29.83 | 541 | +0.19(+0.65%) |
Dec 03, 2019 | 29.50 | 29.63 | 29.50 | 29.63 | 135 | -0.39(-1.30%) |