Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 26.34 | 26.94 | 26.13 | 26.93 | 157,958 | -0.33(-1.22%) |
Feb 27, 2020 | 28.05 | 28.37 | 27.26 | 27.27 | 125,113 | -1.25(-4.40%) |
Feb 26, 2020 | 28.85 | 29.16 | 28.52 | 28.52 | 41,276 | -0.18(-0.61%) |
Feb 25, 2020 | 30.04 | 30.04 | 28.67 | 28.70 | 89,013 | -1.31(-4.37%) |
Feb 24, 2020 | 30.06 | 30.18 | 29.89 | 30.01 | 50,556 | -0.85(-2.77%) |
Feb 21, 2020 | 30.86 | 30.94 | 30.82 | 30.86 | 22,875 | -0.17(-0.55%) |
Feb 20, 2020 | 30.90 | 31.24 | 30.85 | 31.03 | 33,810 | +0.05(+0.15%) |
Feb 19, 2020 | 30.96 | 31.07 | 30.96 | 30.98 | 28,886 | +0.09(+0.30%) |
Feb 18, 2020 | 30.89 | 30.97 | 30.73 | 30.89 | 50,904 | -0.08(-0.27%) |
Feb 14, 2020 | 30.98 | 31.10 | 30.93 | 30.97 | 21,248 | -0.01(-0.03%) |
Feb 13, 2020 | 31.02 | 31.13 | 30.92 | 30.98 | 35,690 | -0.09(-0.28%) |
Feb 12, 2020 | 31.12 | 31.15 | 31.03 | 31.07 | 27,424 | +0.12(+0.40%) |
Feb 11, 2020 | 30.85 | 31.18 | 30.85 | 30.95 | 20,281 | +0.23(+0.76%) |
Feb 10, 2020 | 30.69 | 30.77 | 30.67 | 30.72 | 23,162 | -0.05(-0.15%) |
Feb 07, 2020 | 31.04 | 31.08 | 30.68 | 30.76 | 28,837 | -0.47(-1.51%) |
Feb 06, 2020 | 31.41 | 31.41 | 31.13 | 31.23 | 26,420 | -0.06(-0.21%) |
Feb 05, 2020 | 30.92 | 31.32 | 30.79 | 31.30 | 26,330 | +0.64(+2.08%) |
Feb 04, 2020 | 30.47 | 30.81 | 30.47 | 30.66 | 98,683 | +0.49(+1.62%) |
Feb 03, 2020 | 29.72 | 30.29 | 29.72 | 30.17 | 85,164 | +0.51(+1.71%) |
Jan 31, 2020 | 30.09 | 30.09 | 29.55 | 29.66 | 34,475 | -0.65(-2.13%) |
Jan 30, 2020 | 30.14 | 30.31 | 29.89 | 30.31 | 29,545 | -0.13(-0.42%) |
Jan 29, 2020 | 30.43 | 30.59 | 30.43 | 30.44 | 24,911 | +0.12(+0.40%) |
Jan 28, 2020 | 30.25 | 30.42 | 30.25 | 30.32 | 28,724 | +0.20(+0.67%) |
Jan 27, 2020 | 30.28 | 30.28 | 30.08 | 30.12 | 50,638 | -0.59(-1.91%) |
Jan 24, 2020 | 30.99 | 30.99 | 30.59 | 30.70 | 164,462 | -0.27(-0.87%) |
Jan 23, 2020 | 30.83 | 30.98 | 30.51 | 30.97 | 25,634 | -0.01(-0.03%) |
Jan 22, 2020 | 31.16 | 31.17 | 30.97 | 30.98 | 25,045 | -0.11(-0.36%) |
Jan 21, 2020 | 31.31 | 31.31 | 31.05 | 31.09 | 34,641 | -0.40(-1.26%) |
Jan 17, 2020 | 31.44 | 31.49 | 31.37 | 31.49 | 24,284 | +0.12(+0.38%) |
Jan 16, 2020 | 31.30 | 31.40 | 31.23 | 31.37 | 27,226 | +0.17(+0.53%) |
Jan 15, 2020 | 31.05 | 31.34 | 31.04 | 31.20 | 30,861 | +0.19(+0.61%) |
Jan 14, 2020 | 31.00 | 31.18 | 30.96 | 31.01 | 32,899 | -0.05(-0.17%) |
Jan 13, 2020 | 30.72 | 31.08 | 30.72 | 31.07 | 46,011 | +0.37(+1.20%) |
Jan 10, 2020 | 30.88 | 30.94 | 30.66 | 30.70 | 25,043 | -0.10(-0.33%) |
Jan 09, 2020 | 30.84 | 30.87 | 30.75 | 30.80 | 28,777 | +0.06(+0.18%) |
Jan 08, 2020 | 30.70 | 30.85 | 30.59 | 30.74 | 32,151 | +0.05(+0.15%) |
Jan 07, 2020 | 30.71 | 30.89 | 30.70 | 30.70 | 327,565 | -0.05(-0.15%) |
Jan 06, 2020 | 30.73 | 30.93 | 30.72 | 30.74 | 875,414 | -0.15(-0.48%) |
Jan 03, 2020 | 31.01 | 31.18 | 30.89 | 30.89 | 83,152 | -0.47(-1.50%) |
Jan 02, 2020 | 31.88 | 31.90 | 31.30 | 31.36 | 81,475 | -0.30(-0.96%) |
Dec 31, 2019 | 31.46 | 31.69 | 31.46 | 31.67 | 29,379 | +0.21(+0.66%) |
Dec 30, 2019 | 31.63 | 31.63 | 31.46 | 31.46 | 25,718 | -0.10(-0.31%) |
Dec 27, 2019 | 31.66 | 31.76 | 31.56 | 31.56 | 23,525 | -0.09(-0.30%) |
Dec 26, 2019 | 31.64 | 31.65 | 31.53 | 31.65 | 31,415 | +0.08(+0.26%) |
Dec 24, 2019 | 31.56 | 31.64 | 31.55 | 31.57 | 14,202 | +0.04(+0.13%) |
Dec 23, 2019 | 31.36 | 31.56 | 31.32 | 31.53 | 24,288 | +0.12(+0.38%) |
Dec 20, 2019 | 31.38 | 31.48 | 31.34 | 31.41 | 18,213 | +0.13(+0.41%) |
Dec 19, 2019 | 31.18 | 31.34 | 31.18 | 31.28 | 21,359 | +0.09(+0.29%) |
Dec 18, 2019 | 31.22 | 31.23 | 30.99 | 31.19 | 16,972 | -0.04(-0.12%) |
Dec 17, 2019 | 31.24 | 31.28 | 31.12 | 31.23 | 40,709 | +0.10(+0.32%) |
Dec 16, 2019 | 31.26 | 31.31 | 31.12 | 31.12 | 23,844 | +0.10(+0.33%) |
Dec 13, 2019 | 31.27 | 31.45 | 31.02 | 31.02 | 29,634 | -0.26(-0.82%) |
Dec 12, 2019 | 30.89 | 31.33 | 30.88 | 31.28 | 55,972 | +0.42(+1.37%) |
Dec 11, 2019 | 30.74 | 30.89 | 30.74 | 30.86 | 19,758 | +0.21(+0.69%) |
Dec 10, 2019 | 30.74 | 30.80 | 30.64 | 30.65 | 15,662 | -0.18(-0.60%) |
Dec 09, 2019 | 30.88 | 31.00 | 30.83 | 30.83 | 14,524 | -0.02(-0.06%) |
Dec 06, 2019 | 30.75 | 30.94 | 30.75 | 30.85 | 25,276 | +0.29(+0.96%) |
Dec 05, 2019 | 30.40 | 30.58 | 30.40 | 30.56 | 33,872 | +0.18(+0.60%) |
Dec 04, 2019 | 30.53 | 30.72 | 30.37 | 30.37 | 26,696 | +0.04(+0.12%) |
Dec 03, 2019 | 30.33 | 30.35 | 30.11 | 30.33 | 29,747 | -0.20(-0.66%) |