Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 27.44 | 28.51 | 27.20 | 28.11 | 414,695 | -0.43(-1.50%) |
Feb 27, 2020 | 29.31 | 30.08 | 28.51 | 28.54 | 290,129 | -1.46(-4.88%) |
Feb 26, 2020 | 30.56 | 30.75 | 29.97 | 30.00 | 195,935 | -0.28(-0.93%) |
Feb 25, 2020 | 31.82 | 31.82 | 30.28 | 30.29 | 358,041 | -1.55(-4.87%) |
Feb 24, 2020 | 32.78 | 32.99 | 31.65 | 31.84 | 215,653 | -2.19(-6.44%) |
Feb 21, 2020 | 34.41 | 34.56 | 33.99 | 34.03 | 229,010 | -0.56(-1.62%) |
Feb 20, 2020 | 33.13 | 36.46 | 32.85 | 34.59 | 432,582 | +2.21(+6.82%) |
Feb 19, 2020 | 32.13 | 32.54 | 31.99 | 32.38 | 174,665 | +0.09(+0.26%) |
Feb 18, 2020 | 32.24 | 32.35 | 31.90 | 32.30 | 93,580 | +0.04(+0.13%) |
Feb 14, 2020 | 32.24 | 32.36 | 32.02 | 32.25 | 134,255 | -0.02(-0.05%) |
Feb 13, 2020 | 32.16 | 32.70 | 32.02 | 32.27 | 192,152 | -0.09(-0.29%) |
Feb 12, 2020 | 32.53 | 32.62 | 32.29 | 32.36 | 203,038 | +0.21(+0.66%) |
Feb 11, 2020 | 32.51 | 32.58 | 32.04 | 32.15 | 224,913 | -0.20(-0.63%) |
Feb 10, 2020 | 31.84 | 32.36 | 31.84 | 32.35 | 91,818 | +0.44(+1.38%) |
Feb 07, 2020 | 32.46 | 32.46 | 31.84 | 31.91 | 162,847 | -0.57(-1.75%) |
Feb 06, 2020 | 32.86 | 32.96 | 32.26 | 32.48 | 138,707 | -0.14(-0.42%) |
Feb 05, 2020 | 31.86 | 32.64 | 31.86 | 32.62 | 136,706 | +1.15(+3.65%) |
Feb 04, 2020 | 31.76 | 31.93 | 31.32 | 31.47 | 144,608 | +0.23(+0.73%) |
Feb 03, 2020 | 30.79 | 31.39 | 30.79 | 31.24 | 214,255 | +0.67(+2.20%) |
Jan 31, 2020 | 31.87 | 31.90 | 30.48 | 30.57 | 286,513 | -1.50(-4.66%) |
Jan 30, 2020 | 31.28 | 32.10 | 31.18 | 32.07 | 171,524 | +0.54(+1.70%) |
Jan 29, 2020 | 32.06 | 32.20 | 31.50 | 31.53 | 122,166 | -0.43(-1.33%) |
Jan 28, 2020 | 31.78 | 32.09 | 31.52 | 31.96 | 182,862 | +0.46(+1.46%) |
Jan 27, 2020 | 31.10 | 31.83 | 31.10 | 31.50 | 151,906 | -0.20(-0.62%) |
Jan 24, 2020 | 32.11 | 32.16 | 31.41 | 31.69 | 107,074 | -0.27(-0.85%) |
Jan 23, 2020 | 32.03 | 32.14 | 31.50 | 31.96 | 180,972 | -0.14(-0.42%) |
Jan 22, 2020 | 32.25 | 32.34 | 31.86 | 32.10 | 148,450 | +0.08(+0.24%) |
Jan 21, 2020 | 32.47 | 32.47 | 31.96 | 32.02 | 193,518 | -0.62(-1.90%) |
Jan 17, 2020 | 32.86 | 32.88 | 32.54 | 32.64 | 127,665 | -0.03(-0.10%) |
Jan 16, 2020 | 32.39 | 32.75 | 32.30 | 32.68 | 139,351 | +0.48(+1.50%) |
Jan 15, 2020 | 31.51 | 32.26 | 31.51 | 32.19 | 230,592 | +0.48(+1.53%) |
Jan 14, 2020 | 31.50 | 31.94 | 31.22 | 31.71 | 160,510 | +0.30(+0.95%) |
Jan 13, 2020 | 31.25 | 31.43 | 30.94 | 31.41 | 262,101 | +0.20(+0.65%) |
Jan 10, 2020 | 31.14 | 31.24 | 30.84 | 31.21 | 156,611 | -0.03(-0.11%) |
Jan 09, 2020 | 31.62 | 31.62 | 31.18 | 31.24 | 130,844 | -0.24(-0.76%) |
Jan 08, 2020 | 31.28 | 31.81 | 31.16 | 31.48 | 187,723 | +0.18(+0.57%) |
Jan 07, 2020 | 31.49 | 31.56 | 31.22 | 31.30 | 149,531 | -0.33(-1.05%) |
Jan 06, 2020 | 31.26 | 31.79 | 31.08 | 31.63 | 203,407 | +0.01(+0.03%) |
Jan 03, 2020 | 31.38 | 31.75 | 31.27 | 31.62 | 199,205 | -0.20(-0.64%) |
Jan 02, 2020 | 32.17 | 32.24 | 31.42 | 31.83 | 316,584 | -0.01(-0.03%) |
Dec 31, 2019 | 31.83 | 32.12 | 31.82 | 31.84 | 220,150 | +0.01(+0.03%) |
Dec 30, 2019 | 31.78 | 31.90 | 31.45 | 31.83 | 190,455 | +0.07(+0.21%) |
Dec 27, 2019 | 31.78 | 31.84 | 31.55 | 31.76 | 160,376 | +0.09(+0.30%) |
Dec 26, 2019 | 32.35 | 32.35 | 31.56 | 31.67 | 154,002 | -0.67(-2.08%) |
Dec 24, 2019 | 31.96 | 32.46 | 31.96 | 32.34 | 105,545 | +0.36(+1.12%) |
Dec 23, 2019 | 32.30 | 32.51 | 31.65 | 31.98 | 290,767 | -0.34(-1.05%) |
Dec 20, 2019 | 32.45 | 33.01 | 32.14 | 32.32 | 712,223 | -0.06(-0.18%) |
Dec 19, 2019 | 33.72 | 33.72 | 32.19 | 32.38 | 370,391 | -1.56(-4.61%) |
Dec 18, 2019 | 33.72 | 34.23 | 33.39 | 33.94 | 335,186 | +0.43(+1.27%) |
Dec 17, 2019 | 33.44 | 33.62 | 33.27 | 33.52 | 324,136 | +0.11(+0.33%) |
Dec 16, 2019 | 33.83 | 34.48 | 33.35 | 33.41 | 294,441 | -0.19(-0.56%) |
Dec 13, 2019 | 34.28 | 34.42 | 33.54 | 33.60 | 175,908 | -0.81(-2.35%) |
Dec 12, 2019 | 34.25 | 34.85 | 34.00 | 34.40 | 184,942 | +0.13(+0.37%) |
Dec 11, 2019 | 34.22 | 34.44 | 34.05 | 34.28 | 122,571 | +0.08(+0.22%) |
Dec 10, 2019 | 34.05 | 34.45 | 33.92 | 34.20 | 143,898 | +0.13(+0.37%) |
Dec 09, 2019 | 34.22 | 34.51 | 34.04 | 34.07 | 219,585 | -0.45(-1.30%) |
Dec 06, 2019 | 33.94 | 34.76 | 33.94 | 34.52 | 291,925 | +0.96(+2.86%) |
Dec 05, 2019 | 33.49 | 33.70 | 33.31 | 33.56 | 186,925 | +0.25(+0.77%) |
Dec 04, 2019 | 33.30 | 33.63 | 33.26 | 33.31 | 126,688 | +0.20(+0.59%) |
Dec 03, 2019 | 33.07 | 33.33 | 33.01 | 33.11 | 150,889 | -0.40(-1.19%) |