Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 27.35 | 27.97 | 26.26 | 26.81 | 19,974 | -1.00(-3.58%) |
Feb 27, 2020 | 29.08 | 29.09 | 27.81 | 27.81 | 15,868 | -1.47(-5.03%) |
Feb 26, 2020 | 29.21 | 30.26 | 29.21 | 29.28 | 11,317 | -0.55(-1.83%) |
Feb 25, 2020 | 30.95 | 30.95 | 29.83 | 29.83 | 8,968 | -0.85(-2.76%) |
Feb 24, 2020 | 31.29 | 31.37 | 30.56 | 30.67 | 13,188 | -1.37(-4.26%) |
Feb 21, 2020 | 32.15 | 32.48 | 31.74 | 32.04 | 6,582 | -0.12(-0.38%) |
Feb 20, 2020 | 31.88 | 32.22 | 31.56 | 32.16 | 7,481 | +0.11(+0.36%) |
Feb 19, 2020 | 31.98 | 32.70 | 31.41 | 32.05 | 8,834 | +0.11(+0.33%) |
Feb 18, 2020 | 31.40 | 32.01 | 31.29 | 31.94 | 25,334 | +0.31(+0.97%) |
Feb 14, 2020 | 31.52 | 31.63 | 31.05 | 31.63 | 2,269 | +0.09(+0.28%) |
Feb 13, 2020 | 31.24 | 31.54 | 30.94 | 31.54 | 5,018 | +0.23(+0.73%) |
Feb 12, 2020 | 31.24 | 31.32 | 31.14 | 31.31 | 8,624 | +0.32(+1.02%) |
Feb 11, 2020 | 31.33 | 31.44 | 31.00 | 31.00 | 6,993 | -0.18(-0.59%) |
Feb 10, 2020 | 31.11 | 31.49 | 30.93 | 31.18 | 7,770 | -0.09(-0.28%) |
Feb 07, 2020 | 31.55 | 31.57 | 30.93 | 31.27 | 6,628 | -0.12(-0.39%) |
Feb 06, 2020 | 32.08 | 32.33 | 31.25 | 31.39 | 11,071 | -0.45(-1.40%) |
Feb 05, 2020 | 31.40 | 31.87 | 31.02 | 31.84 | 28,521 | +0.30(+0.94%) |
Feb 04, 2020 | 31.73 | 32.18 | 31.17 | 31.54 | 7,270 | +0.26(+0.84%) |
Feb 03, 2020 | 30.90 | 31.49 | 30.90 | 31.28 | 12,913 | +0.31(+0.99%) |
Jan 31, 2020 | 30.94 | 31.69 | 30.65 | 30.97 | 16,229 | -0.08(-0.25%) |
Jan 30, 2020 | 30.63 | 31.05 | 30.16 | 31.05 | 14,664 | +0.05(+0.17%) |
Jan 29, 2020 | 31.59 | 31.59 | 30.75 | 31.00 | 10,527 | -0.32(-1.03%) |
Jan 28, 2020 | 32.04 | 32.04 | 30.87 | 31.32 | 15,471 | -0.42(-1.32%) |
Jan 27, 2020 | 31.49 | 32.06 | 31.49 | 31.74 | 7,404 | -0.29(-0.90%) |
Jan 24, 2020 | 32.24 | 32.54 | 31.91 | 32.03 | 8,228 | +0.14(+0.44%) |
Jan 23, 2020 | 31.77 | 32.22 | 31.02 | 31.89 | 20,790 | -0.01(-0.03%) |
Jan 22, 2020 | 33.47 | 33.47 | 31.88 | 31.90 | 9,000 | -1.35(-4.05%) |
Jan 21, 2020 | 32.90 | 33.58 | 32.55 | 33.25 | 20,298 | +0.34(+1.04%) |
Jan 17, 2020 | 33.90 | 33.90 | 32.64 | 32.91 | 12,343 | -0.67(-2.01%) |
Jan 16, 2020 | 32.37 | 33.95 | 32.37 | 33.58 | 24,729 | +1.38(+4.29%) |
Jan 15, 2020 | 32.18 | 32.29 | 32.05 | 32.20 | 22,777 | +0.17(+0.52%) |
Jan 14, 2020 | 32.16 | 32.23 | 31.95 | 32.03 | 10,472 | -0.13(-0.41%) |
Jan 13, 2020 | 31.70 | 32.16 | 31.31 | 32.16 | 10,850 | +0.42(+1.32%) |
Jan 10, 2020 | 32.15 | 32.50 | 31.71 | 31.74 | 11,657 | -0.16(-0.49%) |
Jan 09, 2020 | 31.59 | 32.18 | 31.59 | 31.90 | 12,047 | +0.22(+0.69%) |
Jan 08, 2020 | 31.16 | 32.19 | 31.16 | 31.68 | 7,736 | +0.46(+1.49%) |
Jan 07, 2020 | 31.26 | 31.55 | 30.64 | 31.22 | 10,696 | +0.10(+0.34%) |
Jan 06, 2020 | 30.64 | 31.33 | 30.64 | 31.11 | 12,624 | +0.67(+2.21%) |
Jan 03, 2020 | 31.53 | 31.53 | 30.05 | 30.44 | 33,030 | -1.29(-4.05%) |
Jan 02, 2020 | 31.76 | 32.26 | 31.73 | 31.73 | 6,289 | +0.01(+0.03%) |
Dec 31, 2019 | 32.11 | 32.11 | 31.55 | 31.72 | 10,171 | -0.22(-0.68%) |
Dec 30, 2019 | 32.24 | 32.68 | 31.79 | 31.94 | 6,673 | -0.40(-1.24%) |
Dec 27, 2019 | 33.06 | 33.06 | 31.90 | 32.34 | 12,229 | -0.36(-1.10%) |
Dec 26, 2019 | 33.10 | 33.25 | 32.70 | 32.70 | 6,610 | -0.34(-1.03%) |
Dec 24, 2019 | 31.95 | 33.04 | 31.95 | 33.04 | 4,228 | +0.42(+1.29%) |
Dec 23, 2019 | 32.36 | 32.62 | 31.78 | 32.62 | 10,345 | +0.35(+1.08%) |
Dec 20, 2019 | 32.81 | 33.42 | 31.74 | 32.27 | 50,859 | -0.29(-0.89%) |
Dec 19, 2019 | 32.20 | 32.91 | 32.20 | 32.56 | 11,857 | +0.24(+0.73%) |
Dec 18, 2019 | 32.36 | 32.37 | 32.01 | 32.32 | 8,043 | +0.18(+0.54%) |
Dec 17, 2019 | 32.58 | 32.58 | 31.56 | 32.15 | 9,097 | -0.44(-1.34%) |
Dec 16, 2019 | 32.22 | 33.41 | 32.22 | 32.58 | 16,188 | +0.21(+0.65%) |
Dec 13, 2019 | 32.15 | 32.37 | 31.68 | 32.37 | 12,686 | +0.02(+0.05%) |
Dec 12, 2019 | 32.07 | 32.39 | 31.98 | 32.36 | 15,290 | +0.20(+0.63%) |
Dec 11, 2019 | 31.55 | 32.18 | 31.03 | 32.15 | 7,238 | +0.60(+1.91%) |
Dec 10, 2019 | 30.81 | 31.62 | 30.81 | 31.55 | 7,354 | +0.74(+2.41%) |
Dec 09, 2019 | 30.62 | 31.66 | 30.05 | 30.81 | 11,530 | -0.29(-0.93%) |
Dec 06, 2019 | 31.04 | 31.75 | 30.67 | 31.10 | 14,514 | +0.63(+2.07%) |
Dec 05, 2019 | 29.95 | 30.66 | 29.82 | 30.47 | 4,675 | +0.72(+2.41%) |
Dec 04, 2019 | 30.21 | 30.36 | 29.75 | 29.75 | 13,770 | -0.30(-0.99%) |
Dec 03, 2019 | 30.61 | 30.74 | 29.86 | 30.05 | 7,911 | -1.00(-3.21%) |