Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 27.31 | 27.88 | 27.03 | 27.88 | 819,615 | -0.16(-0.58%) |
Feb 27, 2020 | 28.39 | 28.62 | 28.04 | 28.04 | 407,100 | -0.71(-2.47%) |
Feb 26, 2020 | 28.90 | 29.12 | 28.72 | 28.75 | 131,846 | +0.20(+0.69%) |
Feb 25, 2020 | 29.19 | 29.22 | 28.52 | 28.55 | 469,253 | -0.23(-0.81%) |
Feb 24, 2020 | 28.71 | 28.95 | 28.56 | 28.79 | 140,000 | -1.10(-3.67%) |
Feb 21, 2020 | 29.97 | 30.06 | 29.88 | 29.89 | 67,179 | -0.13(-0.45%) |
Feb 20, 2020 | 30.31 | 30.34 | 29.98 | 30.02 | 625,513 | -0.60(-1.97%) |
Feb 19, 2020 | 30.51 | 30.65 | 30.51 | 30.62 | 293,968 | +0.37(+1.22%) |
Feb 18, 2020 | 30.31 | 30.37 | 30.24 | 30.25 | 245,835 | -0.35(-1.15%) |
Feb 14, 2020 | 30.70 | 30.72 | 30.49 | 30.60 | 58,392 | +0.06(+0.21%) |
Feb 13, 2020 | 30.60 | 30.71 | 30.54 | 30.54 | 91,646 | -0.33(-1.08%) |
Feb 12, 2020 | 30.74 | 30.93 | 30.72 | 30.87 | 74,974 | +0.41(+1.36%) |
Feb 11, 2020 | 30.53 | 30.66 | 30.45 | 30.46 | 146,816 | +0.31(+1.04%) |
Feb 10, 2020 | 30.00 | 30.20 | 30.00 | 30.15 | 117,884 | +0.09(+0.30%) |
Feb 07, 2020 | 30.16 | 30.17 | 29.94 | 30.06 | 118,454 | -0.34(-1.12%) |
Feb 06, 2020 | 30.70 | 30.70 | 30.40 | 30.40 | 118,372 | -0.13(-0.44%) |
Feb 05, 2020 | 30.81 | 30.81 | 30.44 | 30.53 | 87,996 | +0.24(+0.80%) |
Feb 04, 2020 | 30.36 | 30.51 | 30.29 | 30.29 | 292,814 | +0.63(+2.12%) |
Feb 03, 2020 | 29.51 | 29.74 | 29.51 | 29.66 | 470,012 | +0.35(+1.20%) |
Jan 31, 2020 | 29.56 | 29.56 | 29.20 | 29.31 | 213,217 | -0.72(-2.40%) |
Jan 30, 2020 | 29.80 | 30.03 | 29.62 | 30.03 | 143,249 | -0.39(-1.27%) |
Jan 29, 2020 | 30.49 | 30.49 | 30.35 | 30.42 | 130,308 | +0.14(+0.48%) |
Jan 28, 2020 | 30.15 | 30.34 | 30.02 | 30.27 | 89,450 | +0.19(+0.63%) |
Jan 27, 2020 | 29.84 | 30.14 | 29.64 | 30.08 | 155,407 | -0.88(-2.85%) |
Jan 24, 2020 | 31.25 | 31.25 | 30.85 | 30.96 | 980,112 | -0.29(-0.92%) |
Jan 23, 2020 | 31.04 | 31.28 | 30.93 | 31.25 | 600,917 | -0.17(-0.54%) |
Jan 22, 2020 | 31.54 | 31.55 | 31.41 | 31.42 | 69,982 | +0.22(+0.69%) |
Jan 21, 2020 | 31.39 | 31.41 | 31.21 | 31.21 | 133,971 | -0.76(-2.36%) |
Jan 17, 2020 | 31.86 | 31.96 | 31.78 | 31.96 | 294,745 | +0.20(+0.62%) |
Jan 16, 2020 | 31.75 | 31.76 | 31.65 | 31.76 | 330,118 | +0.25(+0.80%) |
Jan 15, 2020 | 31.67 | 31.68 | 31.50 | 31.51 | 85,666 | -0.25(-0.79%) |
Jan 14, 2020 | 31.76 | 31.77 | 31.64 | 31.76 | 114,519 | -0.16(-0.51%) |
Jan 13, 2020 | 31.66 | 31.93 | 31.64 | 31.93 | 149,587 | +0.47(+1.49%) |
Jan 10, 2020 | 31.46 | 31.56 | 31.37 | 31.46 | 112,448 | +0.15(+0.49%) |
Jan 09, 2020 | 31.23 | 31.34 | 31.14 | 31.31 | 997,387 | +0.29(+0.93%) |
Jan 08, 2020 | 30.80 | 31.14 | 30.80 | 31.02 | 51,594 | +0.24(+0.79%) |
Jan 07, 2020 | 30.79 | 30.85 | 30.71 | 30.78 | 241,908 | -0.07(-0.23%) |
Jan 06, 2020 | 30.73 | 30.87 | 30.73 | 30.85 | 170,946 | -0.12(-0.38%) |
Jan 03, 2020 | 30.95 | 31.13 | 30.94 | 30.96 | 125,127 | -0.47(-1.49%) |
Jan 02, 2020 | 31.13 | 31.43 | 31.13 | 31.43 | 165,916 | +0.56(+1.81%) |
Dec 31, 2019 | 30.87 | 30.92 | 30.78 | 30.87 | 70,850 | +0.04(+0.15%) |
Dec 30, 2019 | 31.09 | 31.09 | 30.80 | 30.83 | 77,986 | -0.19(-0.61%) |
Dec 27, 2019 | 31.07 | 31.07 | 30.95 | 31.02 | 86,199 | +0.13(+0.44%) |
Dec 26, 2019 | 30.78 | 30.90 | 30.74 | 30.88 | 57,810 | +0.22(+0.71%) |
Dec 24, 2019 | 30.69 | 30.70 | 30.62 | 30.67 | 32,700 | -0.05(-0.15%) |
Dec 23, 2019 | 30.66 | 30.76 | 30.66 | 30.71 | 76,367 | +0.07(+0.23%) |
Dec 20, 2019 | 30.73 | 30.73 | 30.63 | 30.64 | 99,442 | +0.02(+0.06%) |
Dec 19, 2019 | 30.58 | 30.68 | 30.50 | 30.62 | 56,749 | -0.04(-0.15%) |
Dec 18, 2019 | 30.60 | 30.67 | 30.53 | 30.67 | 88,567 | +0.18(+0.58%) |
Dec 17, 2019 | 30.42 | 30.52 | 30.39 | 30.49 | 52,651 | +0.32(+1.06%) |
Dec 16, 2019 | 30.21 | 30.30 | 30.15 | 30.17 | 192,956 | +0.17(+0.56%) |
Dec 13, 2019 | 30.03 | 30.27 | 29.90 | 30.00 | 93,711 | +0.02(+0.06%) |
Dec 12, 2019 | 29.58 | 30.04 | 29.58 | 29.98 | 57,978 | +0.53(+1.78%) |
Dec 11, 2019 | 29.24 | 29.52 | 29.24 | 29.46 | 64,507 | +0.36(+1.22%) |
Dec 10, 2019 | 29.08 | 29.11 | 29.02 | 29.10 | 191,428 | +0.08(+0.28%) |
Dec 09, 2019 | 29.09 | 29.21 | 29.00 | 29.02 | 66,759 | -0.20(-0.67%) |
Dec 06, 2019 | 29.19 | 29.24 | 29.10 | 29.22 | 75,171 | +0.19(+0.64%) |
Dec 05, 2019 | 28.94 | 29.05 | 28.88 | 29.03 | 78,766 | +0.10(+0.34%) |
Dec 04, 2019 | 28.91 | 28.99 | 28.87 | 28.93 | 128,765 | +0.24(+0.84%) |
Dec 03, 2019 | 28.62 | 28.70 | 28.49 | 28.69 | 86,514 | -0.10(-0.34%) |