Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 27.59 | 27.97 | 26.52 | 27.02 | 310,760 | -1.10(-3.91%) |
Feb 27, 2020 | 28.66 | 28.91 | 28.07 | 28.12 | 301,522 | -0.60(-2.07%) |
Feb 26, 2020 | 28.96 | 29.11 | 28.56 | 28.71 | 157,185 | -0.08(-0.29%) |
Feb 25, 2020 | 29.52 | 29.53 | 28.59 | 28.80 | 133,485 | -0.55(-1.89%) |
Feb 24, 2020 | 29.10 | 29.43 | 28.93 | 29.35 | 222,034 | -0.25(-0.85%) |
Feb 21, 2020 | 29.95 | 29.95 | 29.54 | 29.60 | 118,532 | -0.39(-1.29%) |
Feb 20, 2020 | 29.98 | 30.31 | 29.90 | 29.99 | 126,215 | -0.04(-0.14%) |
Feb 19, 2020 | 30.07 | 30.12 | 29.90 | 30.03 | 95,089 | +0.09(+0.31%) |
Feb 18, 2020 | 30.02 | 30.17 | 29.71 | 29.94 | 160,720 | -0.17(-0.55%) |
Feb 14, 2020 | 30.39 | 30.52 | 30.06 | 30.10 | 82,394 | -0.32(-1.07%) |
Feb 13, 2020 | 30.21 | 30.65 | 30.21 | 30.43 | 118,857 | +0.07(+0.25%) |
Feb 12, 2020 | 30.59 | 30.59 | 30.30 | 30.35 | 92,834 | +0.00(+0.00%) |
Feb 11, 2020 | 30.50 | 30.84 | 30.33 | 30.35 | 127,233 | -0.08(-0.27%) |
Feb 10, 2020 | 30.30 | 30.59 | 30.23 | 30.44 | 93,854 | +0.02(+0.05%) |
Feb 07, 2020 | 30.56 | 30.59 | 30.24 | 30.42 | 75,297 | -0.25(-0.81%) |
Feb 06, 2020 | 30.87 | 30.92 | 30.56 | 30.67 | 85,709 | -0.01(-0.03%) |
Feb 05, 2020 | 30.63 | 30.78 | 30.34 | 30.68 | 162,045 | +0.42(+1.37%) |
Feb 04, 2020 | 30.08 | 30.49 | 30.08 | 30.26 | 105,975 | +0.57(+1.93%) |
Feb 03, 2020 | 29.31 | 29.90 | 29.31 | 29.69 | 178,586 | +0.52(+1.80%) |
Jan 31, 2020 | 27.54 | 29.76 | 27.37 | 29.16 | 189,687 | -0.87(-2.91%) |
Jan 30, 2020 | 29.44 | 30.07 | 29.44 | 30.04 | 92,053 | +0.35(+1.18%) |
Jan 29, 2020 | 29.95 | 30.30 | 29.65 | 29.69 | 93,065 | -0.32(-1.05%) |
Jan 28, 2020 | 30.32 | 30.33 | 29.97 | 30.00 | 79,205 | -0.06(-0.19%) |
Jan 27, 2020 | 29.78 | 30.20 | 29.67 | 30.06 | 63,383 | -0.18(-0.60%) |
Jan 24, 2020 | 30.59 | 30.59 | 30.05 | 30.25 | 59,179 | -0.34(-1.11%) |
Jan 23, 2020 | 30.42 | 30.69 | 30.30 | 30.59 | 148,983 | -0.03(-0.11%) |
Jan 22, 2020 | 30.55 | 30.62 | 30.40 | 30.62 | 48,232 | +0.18(+0.60%) |
Jan 21, 2020 | 30.87 | 30.87 | 30.42 | 30.44 | 69,700 | -0.56(-1.80%) |
Jan 17, 2020 | 31.31 | 31.38 | 30.96 | 30.99 | 80,108 | -0.03(-0.11%) |
Jan 16, 2020 | 30.84 | 31.12 | 30.76 | 31.03 | 71,792 | +0.40(+1.30%) |
Jan 15, 2020 | 30.65 | 30.86 | 30.39 | 30.63 | 69,788 | -0.16(-0.51%) |
Jan 14, 2020 | 30.80 | 30.95 | 30.59 | 30.79 | 85,330 | -0.01(-0.03%) |
Jan 13, 2020 | 30.59 | 30.80 | 30.44 | 30.79 | 76,849 | +0.17(+0.54%) |
Jan 10, 2020 | 30.73 | 30.81 | 30.44 | 30.63 | 91,535 | -0.10(-0.32%) |
Jan 09, 2020 | 30.81 | 31.01 | 30.68 | 30.73 | 78,099 | -0.02(-0.05%) |
Jan 08, 2020 | 30.48 | 30.84 | 30.45 | 30.74 | 74,302 | +0.32(+1.04%) |
Jan 07, 2020 | 30.51 | 30.54 | 30.24 | 30.43 | 63,447 | -0.14(-0.46%) |
Jan 06, 2020 | 30.39 | 30.67 | 30.19 | 30.57 | 122,819 | -0.10(-0.33%) |
Jan 03, 2020 | 30.47 | 30.74 | 30.47 | 30.67 | 204,602 | -0.17(-0.57%) |
Jan 02, 2020 | 30.94 | 31.00 | 30.62 | 30.84 | 95,293 | -0.03(-0.11%) |
Dec 31, 2019 | 30.93 | 31.11 | 30.87 | 30.88 | 98,392 | -0.07(-0.21%) |
Dec 30, 2019 | 30.86 | 31.04 | 30.78 | 30.94 | 54,705 | +0.13(+0.43%) |
Dec 27, 2019 | 31.07 | 31.07 | 30.69 | 30.81 | 58,337 | -0.22(-0.70%) |
Dec 26, 2019 | 31.15 | 31.15 | 30.89 | 31.03 | 36,491 | +0.08(+0.27%) |
Dec 24, 2019 | 30.89 | 31.04 | 30.65 | 30.94 | 48,955 | +0.05(+0.16%) |
Dec 23, 2019 | 31.28 | 31.28 | 30.83 | 30.89 | 93,542 | -0.43(-1.37%) |
Dec 20, 2019 | 31.48 | 31.50 | 31.17 | 31.32 | 447,335 | +0.01(+0.04%) |
Dec 19, 2019 | 31.33 | 31.37 | 31.04 | 31.31 | 166,667 | -0.06(-0.19%) |
Dec 18, 2019 | 31.08 | 31.44 | 31.00 | 31.37 | 96,870 | +0.27(+0.86%) |
Dec 17, 2019 | 30.69 | 31.12 | 30.59 | 31.10 | 136,691 | +0.47(+1.55%) |
Dec 16, 2019 | 30.45 | 30.86 | 30.41 | 30.63 | 109,786 | +0.39(+1.29%) |
Dec 13, 2019 | 30.34 | 30.64 | 30.13 | 30.24 | 79,748 | -0.18(-0.60%) |
Dec 12, 2019 | 29.92 | 30.59 | 29.77 | 30.42 | 150,523 | +0.58(+1.95%) |
Dec 11, 2019 | 29.90 | 29.90 | 29.64 | 29.84 | 61,338 | +0.05(+0.17%) |
Dec 10, 2019 | 29.70 | 29.86 | 29.54 | 29.79 | 69,532 | +0.13(+0.45%) |
Dec 09, 2019 | 29.63 | 29.82 | 29.60 | 29.65 | 106,038 | -0.13(-0.45%) |
Dec 06, 2019 | 29.91 | 30.04 | 29.72 | 29.79 | 105,849 | +0.33(+1.13%) |
Dec 05, 2019 | 29.31 | 29.56 | 29.31 | 29.46 | 102,774 | +0.21(+0.72%) |
Dec 04, 2019 | 29.03 | 29.38 | 29.03 | 29.24 | 97,361 | +0.39(+1.37%) |
Dec 03, 2019 | 28.74 | 28.87 | 28.57 | 28.85 | 79,254 | -0.28(-0.97%) |