Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 26.51 | 27.10 | 26.17 | 27.10 | 634,424 | -0.10(-0.38%) |
Feb 27, 2020 | 27.53 | 27.68 | 27.13 | 27.20 | 325,399 | -0.60(-2.15%) |
Feb 26, 2020 | 27.91 | 28.18 | 27.78 | 27.80 | 165,146 | +0.14(+0.51%) |
Feb 25, 2020 | 28.17 | 28.19 | 27.57 | 27.66 | 1,291,708 | -0.05(-0.17%) |
Feb 24, 2020 | 27.56 | 27.89 | 27.47 | 27.70 | 367,822 | -1.07(-3.70%) |
Feb 21, 2020 | 28.97 | 28.97 | 28.75 | 28.77 | 107,520 | -0.18(-0.61%) |
Feb 20, 2020 | 29.25 | 29.25 | 28.85 | 28.95 | 128,366 | -0.50(-1.71%) |
Feb 19, 2020 | 29.47 | 29.49 | 29.38 | 29.45 | 500,735 | +0.26(+0.90%) |
Feb 18, 2020 | 29.20 | 29.31 | 29.16 | 29.19 | 92,661 | -0.22(-0.76%) |
Feb 14, 2020 | 29.48 | 29.54 | 29.30 | 29.42 | 240,396 | -0.03(-0.10%) |
Feb 13, 2020 | 29.51 | 29.60 | 29.38 | 29.44 | 126,241 | -0.35(-1.16%) |
Feb 12, 2020 | 29.58 | 29.79 | 29.56 | 29.79 | 96,781 | +0.50(+1.71%) |
Feb 11, 2020 | 29.32 | 29.47 | 29.25 | 29.29 | 133,323 | +0.31(+1.08%) |
Feb 10, 2020 | 28.84 | 28.98 | 28.79 | 28.98 | 86,472 | +0.20(+0.68%) |
Feb 07, 2020 | 28.94 | 28.94 | 28.72 | 28.78 | 140,365 | -0.46(-1.57%) |
Feb 06, 2020 | 29.43 | 29.43 | 29.16 | 29.24 | 123,703 | +0.08(+0.29%) |
Feb 05, 2020 | 29.59 | 29.59 | 29.10 | 29.15 | 107,429 | +0.08(+0.27%) |
Feb 04, 2020 | 29.13 | 29.22 | 29.05 | 29.07 | 971,686 | +0.81(+2.85%) |
Feb 03, 2020 | 28.01 | 28.34 | 28.01 | 28.27 | 87,772 | +0.33(+1.18%) |
Jan 31, 2020 | 28.07 | 28.08 | 27.78 | 27.94 | 155,878 | -0.49(-1.71%) |
Jan 30, 2020 | 28.28 | 28.56 | 28.09 | 28.42 | 229,982 | -0.51(-1.78%) |
Jan 29, 2020 | 29.02 | 29.04 | 28.78 | 28.94 | 224,600 | +0.10(+0.36%) |
Jan 28, 2020 | 28.53 | 28.91 | 28.50 | 28.84 | 1,342,865 | +0.28(+0.98%) |
Jan 27, 2020 | 28.27 | 28.70 | 28.23 | 28.56 | 598,329 | -0.82(-2.80%) |
Jan 24, 2020 | 29.64 | 29.69 | 29.22 | 29.38 | 171,604 | -0.28(-0.95%) |
Jan 23, 2020 | 29.49 | 29.72 | 29.32 | 29.66 | 302,652 | -0.19(-0.63%) |
Jan 22, 2020 | 30.06 | 30.06 | 29.82 | 29.85 | 567,522 | +0.12(+0.41%) |
Jan 21, 2020 | 29.78 | 29.86 | 29.65 | 29.72 | 1,555,296 | -0.65(-2.15%) |
Jan 17, 2020 | 30.33 | 30.38 | 30.19 | 30.38 | 131,592 | +0.24(+0.81%) |
Jan 16, 2020 | 30.11 | 30.22 | 30.06 | 30.13 | 233,294 | +0.12(+0.40%) |
Jan 15, 2020 | 30.11 | 30.11 | 29.94 | 30.01 | 873,860 | -0.15(-0.50%) |
Jan 14, 2020 | 30.20 | 30.20 | 30.00 | 30.16 | 516,173 | -0.10(-0.34%) |
Jan 13, 2020 | 30.12 | 30.32 | 30.02 | 30.27 | 188,170 | +0.47(+1.57%) |
Jan 10, 2020 | 29.83 | 29.99 | 29.80 | 29.80 | 151,384 | +0.10(+0.35%) |
Jan 09, 2020 | 29.77 | 29.77 | 29.62 | 29.70 | 491,467 | +0.27(+0.92%) |
Jan 08, 2020 | 29.27 | 29.60 | 29.26 | 29.42 | 109,878 | +0.11(+0.38%) |
Jan 07, 2020 | 29.27 | 29.33 | 29.18 | 29.31 | 93,953 | +0.14(+0.48%) |
Jan 06, 2020 | 28.99 | 29.19 | 28.99 | 29.17 | 44,590 | -0.05(-0.16%) |
Jan 03, 2020 | 29.20 | 29.40 | 29.20 | 29.22 | 181,661 | -0.49(-1.64%) |
Jan 02, 2020 | 29.44 | 29.74 | 29.43 | 29.70 | 1,081,940 | +0.52(+1.79%) |
Dec 31, 2019 | 29.16 | 29.18 | 29.02 | 29.18 | 152,775 | +0.13(+0.45%) |
Dec 30, 2019 | 29.27 | 29.30 | 29.05 | 29.05 | 43,805 | -0.19(-0.64%) |
Dec 27, 2019 | 29.35 | 29.39 | 29.14 | 29.24 | 1,039,472 | +0.08(+0.29%) |
Dec 26, 2019 | 29.21 | 29.24 | 29.12 | 29.15 | 789,600 | +0.14(+0.48%) |
Dec 24, 2019 | 28.98 | 29.04 | 28.94 | 29.01 | 379,156 | -0.03(-0.09%) |
Dec 23, 2019 | 29.08 | 29.08 | 28.98 | 29.04 | 47,852 | +0.01(+0.02%) |
Dec 20, 2019 | 29.00 | 29.06 | 28.92 | 29.04 | 96,783 | +0.07(+0.25%) |
Dec 19, 2019 | 28.92 | 28.99 | 28.87 | 28.96 | 42,001 | +0.02(+0.07%) |
Dec 18, 2019 | 29.01 | 29.01 | 28.90 | 28.94 | 47,053 | +0.07(+0.23%) |
Dec 17, 2019 | 28.85 | 28.90 | 28.76 | 28.88 | 56,090 | +0.27(+0.96%) |
Dec 16, 2019 | 28.64 | 28.68 | 28.55 | 28.60 | 70,204 | +0.22(+0.78%) |
Dec 13, 2019 | 28.41 | 28.56 | 28.25 | 28.38 | 335,252 | +0.05(+0.16%) |
Dec 12, 2019 | 27.83 | 28.37 | 27.83 | 28.34 | 50,562 | +0.49(+1.77%) |
Dec 11, 2019 | 27.63 | 27.84 | 27.59 | 27.84 | 118,725 | +0.41(+1.49%) |
Dec 10, 2019 | 27.41 | 27.50 | 27.38 | 27.43 | 25,953 | +0.08(+0.29%) |
Dec 09, 2019 | 27.48 | 27.50 | 27.32 | 27.36 | 30,821 | -0.21(-0.76%) |
Dec 06, 2019 | 27.52 | 27.57 | 27.44 | 27.57 | 26,854 | +0.25(+0.92%) |
Dec 05, 2019 | 27.28 | 27.36 | 27.21 | 27.31 | 30,696 | +0.16(+0.58%) |
Dec 04, 2019 | 27.09 | 27.24 | 27.09 | 27.16 | 21,130 | +0.23(+0.86%) |
Dec 03, 2019 | 26.81 | 26.98 | 26.79 | 26.92 | 33,431 | -0.23(-0.86%) |