Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 34.34 | 36.53 | 34.25 | 36.14 | 22,506 | +0.47(+1.32%) |
Feb 27, 2020 | 35.99 | 35.99 | 35.19 | 35.67 | 9,938 | -0.23(-0.64%) |
Feb 26, 2020 | 35.50 | 36.02 | 35.50 | 35.90 | 16,694 | +0.15(+0.42%) |
Feb 25, 2020 | 35.51 | 35.80 | 35.50 | 35.75 | 4,786 | +0.15(+0.42%) |
Feb 24, 2020 | 34.00 | 35.75 | 34.00 | 35.60 | 14,475 | -0.40(-1.11%) |
Feb 21, 2020 | 35.75 | 36.00 | 35.75 | 36.00 | 3,300 | +0.03(+0.08%) |
Feb 20, 2020 | 35.52 | 35.98 | 35.51 | 35.97 | 3,572 | +0.23(+0.64%) |
Feb 19, 2020 | 35.50 | 35.74 | 35.50 | 35.74 | 1,617 | +0.48(+1.36%) |
Feb 18, 2020 | 34.99 | 35.49 | 34.99 | 35.26 | 7,584 | +0.45(+1.29%) |
Feb 14, 2020 | 34.81 | 34.81 | 34.81 | 0 | -0.04(-0.11%) | |
Feb 13, 2020 | 34.57 | 34.86 | 34.50 | 34.85 | 2,827 | +0.00(+0.00%) |
Feb 12, 2020 | 34.79 | 34.92 | 34.66 | 34.85 | 4,123 | -0.09(-0.26%) |
Feb 11, 2020 | 35.06 | 35.21 | 34.59 | 34.94 | 64,489 | -0.76(-2.13%) |
Feb 10, 2020 | 35.01 | 35.70 | 34.95 | 35.70 | 25,142 | +0.44(+1.25%) |
Feb 07, 2020 | 37.06 | 37.06 | 35.02 | 35.26 | 3,872 | -0.69(-1.92%) |
Feb 06, 2020 | 35.51 | 35.95 | 34.99 | 35.95 | 10,660 | +0.18(+0.50%) |
Feb 05, 2020 | 35.50 | 35.77 | 35.39 | 35.77 | 19,336 | +0.65(+1.85%) |
Feb 04, 2020 | 34.80 | 35.18 | 34.75 | 35.12 | 5,989 | +0.39(+1.12%) |
Feb 03, 2020 | 34.82 | 34.82 | 33.56 | 34.73 | 9,862 | +1.53(+4.61%) |
Jan 31, 2020 | 33.41 | 34.50 | 33.00 | 33.20 | 9,915 | -0.49(-1.45%) |
Jan 30, 2020 | 34.45 | 34.45 | 33.69 | 33.69 | 1,247 | -0.81(-2.35%) |
Jan 29, 2020 | 34.35 | 34.50 | 33.49 | 34.50 | 27,456 | +1.01(+3.02%) |
Jan 28, 2020 | 33.97 | 33.97 | 33.49 | 33.49 | 1,381 | -0.61(-1.79%) |
Jan 27, 2020 | 34.92 | 35.00 | 34.10 | 34.10 | 66,350 | -0.82(-2.35%) |
Jan 24, 2020 | 34.26 | 35.00 | 34.26 | 34.92 | 7,191 | +0.66(+1.93%) |
Jan 23, 2020 | 33.50 | 34.26 | 33.50 | 34.26 | 3,691 | +0.70(+2.09%) |
Jan 22, 2020 | 33.27 | 33.68 | 33.27 | 33.56 | 5,570 | -0.11(-0.33%) |
Jan 21, 2020 | 33.50 | 33.88 | 33.40 | 33.67 | 3,172 | +0.22(+0.66%) |
Jan 20, 2020 | 33.46 | 33.46 | 33.45 | 33.45 | 300 | -0.04(-0.12%) |
Jan 17, 2020 | 33.45 | 33.49 | 33.21 | 33.49 | 2,879 | +0.49(+1.48%) |
Jan 16, 2020 | 32.58 | 33.01 | 32.58 | 33.00 | 6,375 | +0.65(+2.01%) |
Jan 15, 2020 | 32.62 | 32.99 | 32.35 | 32.35 | 6,069 | -0.26(-0.80%) |
Jan 14, 2020 | 32.50 | 33.26 | 32.31 | 32.61 | 38,070 | +0.31(+0.96%) |
Jan 13, 2020 | 32.29 | 32.50 | 32.29 | 32.30 | 1,088 | +0.10(+0.31%) |
Jan 10, 2020 | 32.04 | 32.20 | 32.00 | 32.20 | 1,621 | +0.09(+0.28%) |
Jan 09, 2020 | 31.82 | 32.25 | 31.82 | 32.11 | 4,511 | -0.37(-1.14%) |
Jan 08, 2020 | 32.42 | 32.50 | 32.00 | 32.48 | 5,995 | -0.11(-0.34%) |
Jan 07, 2020 | 32.92 | 33.18 | 32.40 | 32.59 | 7,970 | -0.49(-1.48%) |
Jan 06, 2020 | 33.43 | 33.43 | 32.73 | 33.08 | 3,025 | -0.42(-1.25%) |
Jan 03, 2020 | 33.44 | 33.50 | 33.37 | 33.50 | 3,147 | -0.17(-0.50%) |
Jan 02, 2020 | 33.77 | 33.80 | 33.44 | 33.67 | 3,475 | -0.16(-0.47%) |
Dec 31, 2019 | 33.83 | 33.83 | 33.83 | 0 | +0.14(+0.42%) | |
Dec 30, 2019 | 33.63 | 33.79 | 33.46 | 33.69 | 2,250 | +0.14(+0.42%) |
Dec 27, 2019 | 33.50 | 33.63 | 33.32 | 33.55 | 2,084 | -0.09(-0.27%) |
Dec 24, 2019 | 33.64 | 33.64 | 33.64 | 0 | +0.64(+1.94%) | |
Dec 23, 2019 | 33.77 | 33.87 | 32.31 | 33.00 | 19,940 | -0.65(-1.93%) |
Dec 20, 2019 | 33.40 | 34.27 | 33.38 | 33.65 | 9,100 | -0.20(-0.59%) |
Dec 19, 2019 | 33.32 | 33.94 | 33.32 | 33.85 | 2,171 | +0.53(+1.59%) |
Dec 18, 2019 | 33.21 | 33.48 | 33.21 | 33.32 | 3,825 | +0.23(+0.70%) |
Dec 17, 2019 | 32.19 | 33.47 | 32.19 | 33.09 | 11,467 | +0.19(+0.58%) |
Dec 16, 2019 | 33.00 | 33.50 | 32.28 | 32.90 | 19,154 | -0.59(-1.76%) |
Dec 13, 2019 | 33.04 | 33.56 | 32.65 | 33.49 | 11,806 | +0.04(+0.12%) |
Dec 12, 2019 | 34.86 | 34.86 | 33.40 | 33.45 | 13,465 | -1.55(-4.43%) |
Dec 11, 2019 | 35.68 | 35.82 | 35.00 | 35.00 | 6,362 | -0.33(-0.93%) |
Dec 10, 2019 | 35.14 | 35.50 | 35.14 | 35.33 | 3,452 | +0.00(+0.00%) |
Dec 09, 2019 | 35.84 | 35.84 | 35.06 | 35.33 | 11,241 | -0.57(-1.59%) |
Dec 06, 2019 | 35.68 | 36.05 | 35.65 | 35.90 | 1,444 | +0.25(+0.70%) |
Dec 05, 2019 | 35.61 | 35.99 | 35.61 | 35.65 | 2,018 | +0.15(+0.42%) |
Dec 04, 2019 | 35.62 | 37.25 | 35.50 | 35.50 | 8,962 | -1.26(-3.43%) |
Dec 03, 2019 | 35.99 | 36.76 | 35.06 | 36.76 | 9,527 | +0.96(+2.68%) |