Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 28.14 | 29.38 | 28.14 | 28.89 | 20,100 | +0.17(+0.59%) |
Feb 27, 2020 | 30.41 | 31.41 | 27.83 | 28.72 | 54,432 | -2.00(-6.51%) |
Feb 26, 2020 | 30.62 | 30.86 | 30.00 | 30.72 | 43,583 | +0.46(+1.52%) |
Feb 25, 2020 | 30.26 | 30.46 | 30.15 | 30.26 | 23,537 | +0.00(+0.00%) |
Feb 24, 2020 | 30.72 | 30.93 | 30.07 | 30.26 | 11,242 | -0.78(-2.51%) |
Feb 21, 2020 | 31.38 | 31.99 | 31.04 | 31.04 | 10,300 | -0.38(-1.21%) |
Feb 20, 2020 | 31.31 | 31.74 | 30.67 | 31.42 | 7,793 | +0.10(+0.32%) |
Feb 19, 2020 | 32.22 | 32.22 | 31.20 | 31.32 | 21,284 | -0.43(-1.35%) |
Feb 18, 2020 | 32.13 | 32.13 | 31.75 | 31.75 | 3,665 | -0.40(-1.24%) |
Feb 14, 2020 | 32.19 | 32.41 | 31.50 | 32.15 | 9,800 | -0.06(-0.19%) |
Feb 13, 2020 | 31.45 | 32.41 | 30.29 | 32.21 | 11,998 | +0.61(+1.93%) |
Feb 12, 2020 | 31.74 | 31.95 | 30.55 | 31.60 | 10,579 | -0.05(-0.16%) |
Feb 11, 2020 | 32.24 | 32.42 | 31.40 | 31.65 | 11,994 | -0.56(-1.74%) |
Feb 10, 2020 | 32.02 | 32.31 | 31.51 | 32.21 | 6,593 | -0.08(-0.25%) |
Feb 07, 2020 | 32.60 | 32.98 | 31.22 | 32.29 | 37,700 | -0.61(-1.85%) |
Feb 06, 2020 | 30.84 | 32.98 | 30.84 | 32.90 | 28,661 | +2.08(+6.75%) |
Feb 05, 2020 | 30.59 | 32.58 | 29.91 | 30.82 | 19,929 | +0.34(+1.12%) |
Feb 04, 2020 | 30.87 | 31.41 | 30.48 | 30.48 | 22,540 | -0.22(-0.72%) |
Feb 03, 2020 | 30.69 | 31.83 | 30.65 | 30.70 | 15,882 | +0.10(+0.33%) |
Jan 31, 2020 | 30.80 | 32.67 | 29.99 | 30.60 | 50,900 | +0.42(+1.39%) |
Jan 30, 2020 | 31.36 | 31.64 | 30.07 | 30.18 | 16,113 | -1.32(-4.19%) |
Jan 29, 2020 | 32.27 | 32.70 | 31.46 | 31.50 | 10,693 | -0.77(-2.39%) |
Jan 28, 2020 | 32.16 | 32.58 | 31.95 | 32.27 | 6,720 | +0.16(+0.50%) |
Jan 27, 2020 | 32.12 | 32.60 | 31.91 | 32.11 | 6,847 | -0.33(-1.02%) |
Jan 24, 2020 | 32.64 | 32.86 | 32.32 | 32.44 | 8,700 | +0.02(+0.06%) |
Jan 23, 2020 | 32.49 | 32.87 | 32.41 | 32.42 | 21,403 | -0.18(-0.55%) |
Jan 22, 2020 | 32.33 | 32.60 | 32.10 | 32.60 | 62,529 | +0.35(+1.09%) |
Jan 21, 2020 | 32.45 | 33.18 | 31.61 | 32.25 | 23,125 | -0.12(-0.37%) |
Jan 17, 2020 | 32.80 | 32.80 | 32.12 | 32.37 | 17,100 | -0.35(-1.07%) |
Jan 16, 2020 | 31.71 | 32.99 | 31.70 | 32.72 | 33,951 | +1.05(+3.32%) |
Jan 15, 2020 | 31.28 | 31.75 | 31.03 | 31.67 | 12,428 | +0.53(+1.70%) |
Jan 14, 2020 | 31.46 | 31.74 | 31.14 | 31.14 | 10,778 | -0.36(-1.14%) |
Jan 13, 2020 | 31.50 | 31.52 | 30.96 | 31.50 | 14,421 | +0.35(+1.12%) |
Jan 10, 2020 | 31.25 | 31.60 | 30.94 | 31.15 | 10,600 | -0.10(-0.32%) |
Jan 09, 2020 | 31.32 | 32.09 | 31.19 | 31.25 | 16,066 | -0.03(-0.10%) |
Jan 08, 2020 | 31.30 | 31.63 | 31.18 | 31.28 | 11,086 | -0.12(-0.38%) |
Jan 07, 2020 | 31.23 | 31.62 | 30.95 | 31.40 | 20,558 | -0.06(-0.19%) |
Jan 06, 2020 | 31.35 | 31.64 | 30.00 | 31.46 | 14,778 | +0.06(+0.19%) |
Jan 03, 2020 | 31.07 | 31.60 | 30.30 | 31.40 | 18,400 | -0.23(-0.73%) |
Jan 02, 2020 | 31.94 | 32.20 | 31.25 | 31.63 | 16,966 | -0.23(-0.72%) |
Dec 31, 2019 | 31.77 | 32.16 | 31.66 | 31.86 | 14,200 | -0.11(-0.34%) |
Dec 30, 2019 | 31.56 | 32.05 | 31.52 | 31.97 | 10,617 | +0.14(+0.44%) |
Dec 27, 2019 | 32.42 | 32.42 | 31.59 | 31.83 | 11,700 | -0.63(-1.94%) |
Dec 26, 2019 | 32.39 | 32.61 | 32.23 | 32.46 | 6,953 | +0.10(+0.31%) |
Dec 24, 2019 | 32.30 | 32.62 | 32.30 | 32.36 | 5,900 | -0.03(-0.09%) |
Dec 23, 2019 | 32.20 | 32.39 | 31.83 | 32.39 | 15,871 | +0.04(+0.12%) |
Dec 20, 2019 | 32.49 | 32.61 | 32.12 | 32.35 | 29,100 | -0.12(-0.37%) |
Dec 19, 2019 | 32.72 | 32.72 | 32.00 | 32.47 | 16,686 | +0.00(+0.00%) |
Dec 18, 2019 | 32.20 | 32.59 | 31.88 | 32.47 | 16,892 | +0.05(+0.15%) |
Dec 17, 2019 | 32.55 | 32.55 | 32.29 | 32.42 | 9,461 | +0.11(+0.34%) |
Dec 16, 2019 | 32.30 | 32.82 | 32.15 | 32.31 | 17,900 | +0.05(+0.15%) |
Dec 13, 2019 | 32.71 | 32.87 | 32.15 | 32.26 | 24,000 | -0.63(-1.92%) |
Dec 12, 2019 | 33.02 | 33.05 | 32.53 | 32.89 | 16,705 | +0.01(+0.03%) |
Dec 11, 2019 | 32.84 | 32.99 | 32.78 | 32.88 | 16,298 | -0.18(-0.54%) |
Dec 10, 2019 | 33.38 | 33.38 | 32.90 | 33.06 | 16,387 | -0.16(-0.48%) |
Dec 09, 2019 | 33.58 | 33.76 | 33.00 | 33.22 | 15,684 | -0.36(-1.07%) |
Dec 06, 2019 | 32.74 | 34.18 | 32.74 | 33.58 | 48,400 | +0.35(+1.05%) |
Dec 05, 2019 | 32.58 | 33.56 | 32.55 | 33.23 | 23,729 | +0.44(+1.34%) |
Dec 04, 2019 | 32.73 | 33.25 | 32.41 | 32.79 | 18,364 | +0.16(+0.49%) |
Dec 03, 2019 | 32.69 | 32.69 | 32.29 | 32.63 | 8,472 | -0.17(-0.52%) |