Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 28.09 | 29.11 | 27.94 | 28.92 | 878,170 | -0.17(-0.58%) |
Feb 27, 2020 | 28.97 | 30.17 | 28.54 | 29.08 | 811,766 | -0.60(-2.01%) |
Feb 26, 2020 | 29.36 | 29.75 | 29.02 | 29.68 | 682,208 | +0.53(+1.82%) |
Feb 25, 2020 | 30.74 | 30.74 | 29.09 | 29.15 | 491,246 | -1.52(-4.96%) |
Feb 24, 2020 | 31.34 | 31.34 | 30.63 | 30.67 | 423,351 | -1.50(-4.65%) |
Feb 21, 2020 | 32.29 | 32.31 | 31.87 | 32.17 | 220,850 | -0.30(-0.93%) |
Feb 20, 2020 | 31.97 | 32.51 | 31.97 | 32.47 | 246,408 | +0.37(+1.15%) |
Feb 19, 2020 | 31.84 | 32.27 | 31.84 | 32.10 | 399,768 | +0.28(+0.87%) |
Feb 18, 2020 | 33.16 | 33.16 | 31.80 | 31.83 | 537,440 | -1.35(-4.06%) |
Feb 14, 2020 | 33.08 | 34.16 | 32.68 | 33.17 | 431,002 | +0.56(+1.73%) |
Feb 13, 2020 | 32.27 | 32.61 | 32.01 | 32.61 | 229,396 | +0.24(+0.75%) |
Feb 12, 2020 | 32.26 | 32.52 | 32.15 | 32.36 | 222,222 | +0.36(+1.13%) |
Feb 11, 2020 | 31.82 | 32.13 | 31.70 | 32.00 | 223,379 | +0.36(+1.14%) |
Feb 10, 2020 | 31.39 | 31.67 | 31.36 | 31.64 | 187,778 | +0.08(+0.24%) |
Feb 07, 2020 | 31.97 | 31.97 | 31.43 | 31.57 | 157,495 | -0.64(-1.99%) |
Feb 06, 2020 | 32.68 | 32.68 | 32.02 | 32.20 | 236,497 | -0.40(-1.21%) |
Feb 05, 2020 | 32.42 | 32.68 | 32.26 | 32.60 | 260,521 | +0.62(+1.95%) |
Feb 04, 2020 | 31.89 | 32.31 | 31.82 | 31.98 | 247,494 | +0.51(+1.63%) |
Feb 03, 2020 | 31.89 | 32.03 | 31.32 | 31.46 | 440,745 | -0.13(-0.40%) |
Jan 31, 2020 | 32.09 | 32.21 | 31.53 | 31.59 | 392,133 | -0.76(-2.34%) |
Jan 30, 2020 | 31.77 | 32.37 | 31.72 | 32.35 | 254,046 | +0.21(+0.65%) |
Jan 29, 2020 | 32.15 | 32.25 | 31.90 | 32.14 | 197,358 | +0.13(+0.39%) |
Jan 28, 2020 | 31.96 | 32.14 | 31.83 | 32.01 | 212,668 | +0.25(+0.79%) |
Jan 27, 2020 | 31.51 | 31.89 | 31.18 | 31.76 | 331,353 | -0.20(-0.63%) |
Jan 24, 2020 | 32.74 | 32.74 | 31.89 | 31.96 | 245,930 | -0.71(-2.16%) |
Jan 23, 2020 | 32.26 | 32.70 | 31.77 | 32.67 | 227,871 | +0.35(+1.09%) |
Jan 22, 2020 | 32.57 | 32.59 | 32.22 | 32.31 | 150,588 | -0.03(-0.08%) |
Jan 21, 2020 | 33.00 | 33.31 | 32.23 | 32.34 | 355,139 | -1.00(-3.00%) |
Jan 17, 2020 | 34.32 | 34.33 | 33.27 | 33.34 | 371,213 | -0.73(-2.15%) |
Jan 16, 2020 | 33.40 | 34.19 | 33.40 | 34.07 | 321,492 | +0.94(+2.84%) |
Jan 15, 2020 | 33.44 | 33.59 | 32.94 | 33.13 | 357,499 | -0.33(-0.98%) |
Jan 14, 2020 | 33.65 | 33.65 | 33.16 | 33.46 | 245,904 | -0.19(-0.55%) |
Jan 13, 2020 | 33.66 | 33.77 | 33.42 | 33.64 | 238,909 | +0.09(+0.28%) |
Jan 10, 2020 | 33.19 | 33.74 | 33.10 | 33.55 | 278,974 | +0.35(+1.06%) |
Jan 09, 2020 | 33.48 | 33.48 | 32.99 | 33.20 | 296,185 | -0.23(-0.68%) |
Jan 08, 2020 | 33.39 | 33.67 | 33.27 | 33.42 | 162,745 | +0.00(+0.00%) |
Jan 07, 2020 | 33.46 | 33.66 | 33.33 | 33.42 | 161,608 | -0.23(-0.68%) |
Jan 06, 2020 | 33.44 | 33.69 | 33.35 | 33.65 | 261,436 | -0.14(-0.42%) |
Jan 03, 2020 | 33.56 | 33.84 | 33.37 | 33.79 | 260,907 | -0.18(-0.52%) |
Jan 02, 2020 | 33.86 | 34.01 | 33.54 | 33.97 | 339,313 | +0.15(+0.45%) |
Dec 31, 2019 | 33.72 | 33.98 | 33.68 | 33.82 | 523,716 | +0.10(+0.30%) |
Dec 30, 2019 | 33.19 | 33.81 | 32.68 | 33.72 | 361,711 | +0.56(+1.67%) |
Dec 27, 2019 | 33.60 | 33.75 | 33.03 | 33.16 | 204,803 | -0.45(-1.35%) |
Dec 26, 2019 | 33.48 | 33.71 | 33.32 | 33.62 | 163,097 | +0.13(+0.40%) |
Dec 24, 2019 | 33.48 | 33.53 | 33.21 | 33.48 | 120,409 | +0.10(+0.30%) |
Dec 23, 2019 | 33.61 | 33.79 | 33.32 | 33.38 | 331,257 | -0.20(-0.60%) |
Dec 20, 2019 | 33.23 | 33.64 | 33.18 | 33.58 | 997,629 | +0.55(+1.66%) |
Dec 19, 2019 | 33.11 | 33.11 | 32.80 | 33.04 | 186,728 | -0.08(-0.23%) |
Dec 18, 2019 | 33.38 | 33.38 | 32.77 | 33.11 | 456,220 | -0.13(-0.38%) |
Dec 17, 2019 | 32.61 | 33.28 | 32.37 | 33.24 | 401,922 | +0.54(+1.65%) |
Dec 16, 2019 | 32.28 | 32.77 | 32.25 | 32.70 | 366,806 | +0.70(+2.18%) |
Dec 13, 2019 | 32.16 | 32.48 | 31.80 | 32.00 | 199,692 | -0.24(-0.73%) |
Dec 12, 2019 | 32.06 | 32.58 | 31.92 | 32.24 | 223,064 | +0.28(+0.87%) |
Dec 11, 2019 | 31.90 | 32.10 | 31.67 | 31.96 | 259,960 | +0.12(+0.37%) |
Dec 10, 2019 | 31.76 | 31.94 | 31.60 | 31.84 | 179,845 | +0.05(+0.16%) |
Dec 09, 2019 | 31.68 | 32.00 | 31.51 | 31.79 | 247,827 | -0.05(-0.16%) |
Dec 06, 2019 | 31.78 | 32.36 | 31.66 | 31.84 | 246,405 | +0.47(+1.50%) |
Dec 05, 2019 | 31.20 | 31.40 | 31.03 | 31.37 | 217,533 | +0.31(+1.00%) |
Dec 04, 2019 | 30.96 | 31.40 | 30.94 | 31.06 | 185,004 | +0.24(+0.76%) |
Dec 03, 2019 | 30.81 | 31.03 | 30.30 | 30.82 | 244,184 | -0.39(-1.24%) |