Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 31.84 | 31.89 | 31.83 | 31.85 | 3,248,900 | +0.00(+0.00%) |
Feb 27, 2020 | 31.76 | 31.92 | 31.76 | 31.85 | 1,866,425 | +0.06(+0.19%) |
Feb 26, 2020 | 31.82 | 31.82 | 31.76 | 31.79 | 2,299,733 | +0.01(+0.03%) |
Feb 25, 2020 | 31.88 | 31.90 | 31.70 | 31.78 | 1,079,595 | -0.10(-0.31%) |
Feb 24, 2020 | 31.75 | 31.90 | 31.75 | 31.88 | 687,686 | -0.01(-0.03%) |
Feb 21, 2020 | 31.90 | 31.93 | 31.88 | 31.89 | 515,638 | -0.01(-0.03%) |
Feb 20, 2020 | 31.89 | 31.92 | 31.88 | 31.90 | 231,404 | +0.01(+0.03%) |
Feb 19, 2020 | 31.88 | 31.90 | 31.88 | 31.89 | 275,539 | +0.01(+0.03%) |
Feb 18, 2020 | 31.87 | 31.90 | 31.87 | 31.88 | 241,566 | +0.01(+0.03%) |
Feb 14, 2020 | 31.88 | 31.90 | 31.87 | 31.87 | 305,443 | -0.03(-0.09%) |
Feb 13, 2020 | 31.88 | 31.91 | 31.86 | 31.90 | 584,767 | -0.02(-0.06%) |
Feb 12, 2020 | 31.90 | 31.94 | 31.87 | 31.92 | 583,417 | +0.05(+0.16%) |
Feb 11, 2020 | 31.86 | 31.91 | 31.85 | 31.87 | 191,557 | +0.01(+0.03%) |
Feb 10, 2020 | 31.87 | 31.87 | 31.85 | 31.86 | 436,185 | -0.01(-0.03%) |
Feb 07, 2020 | 31.86 | 31.89 | 31.86 | 31.87 | 296,151 | +0.00(+0.00%) |
Feb 06, 2020 | 31.88 | 31.89 | 31.85 | 31.87 | 505,884 | -0.01(-0.03%) |
Feb 05, 2020 | 31.86 | 31.90 | 31.85 | 31.88 | 444,244 | +0.01(+0.03%) |
Feb 04, 2020 | 31.85 | 31.87 | 31.83 | 31.87 | 541,387 | +0.07(+0.22%) |
Feb 03, 2020 | 31.78 | 31.83 | 31.78 | 31.80 | 527,141 | +0.03(+0.09%) |
Jan 31, 2020 | 31.76 | 31.80 | 31.76 | 31.77 | 520,689 | +0.01(+0.03%) |
Jan 30, 2020 | 31.76 | 31.80 | 31.75 | 31.76 | 385,629 | -0.02(-0.06%) |
Jan 29, 2020 | 31.77 | 31.80 | 31.75 | 31.78 | 403,771 | +0.00(+0.00%) |
Jan 28, 2020 | 31.75 | 31.80 | 31.75 | 31.78 | 169,011 | +0.01(+0.03%) |
Jan 27, 2020 | 31.78 | 31.79 | 31.75 | 31.77 | 530,861 | -0.02(-0.06%) |
Jan 24, 2020 | 31.83 | 31.83 | 31.78 | 31.79 | 607,251 | +0.05(+0.16%) |
Jan 23, 2020 | 31.73 | 31.78 | 31.73 | 31.74 | 565,664 | -0.01(-0.03%) |
Jan 22, 2020 | 31.73 | 31.78 | 31.71 | 31.75 | 606,066 | +0.02(+0.06%) |
Jan 21, 2020 | 31.76 | 31.78 | 31.73 | 31.73 | 312,385 | -0.03(-0.09%) |
Jan 17, 2020 | 31.80 | 31.80 | 31.76 | 31.76 | 216,659 | -0.03(-0.09%) |
Jan 16, 2020 | 31.80 | 31.81 | 31.76 | 31.79 | 441,167 | -0.02(-0.06%) |
Jan 15, 2020 | 31.75 | 31.81 | 31.73 | 31.81 | 462,008 | +0.06(+0.19%) |
Jan 14, 2020 | 31.75 | 31.77 | 31.74 | 31.75 | 283,480 | +0.00(+0.00%) |
Jan 13, 2020 | 31.76 | 31.78 | 31.74 | 31.75 | 213,666 | +0.01(+0.03%) |
Jan 10, 2020 | 31.75 | 31.77 | 31.74 | 31.74 | 211,810 | -0.01(-0.03%) |
Jan 09, 2020 | 31.74 | 31.76 | 31.72 | 31.75 | 379,148 | +0.02(+0.06%) |
Jan 08, 2020 | 31.69 | 31.74 | 31.69 | 31.73 | 527,380 | +0.04(+0.12%) |
Jan 07, 2020 | 31.70 | 31.71 | 31.69 | 31.69 | 244,949 | -0.02(-0.06%) |
Jan 06, 2020 | 31.71 | 31.72 | 31.68 | 31.71 | 416,061 | +0.02(+0.06%) |
Jan 03, 2020 | 31.73 | 31.76 | 31.68 | 31.69 | 449,580 | -0.01(-0.03%) |
Jan 02, 2020 | 31.71 | 31.73 | 31.68 | 31.70 | 469,112 | +0.01(+0.03%) |
Dec 31, 2019 | 31.68 | 31.76 | 31.68 | 31.69 | 241,708 | +0.01(+0.03%) |
Dec 30, 2019 | 31.68 | 31.75 | 31.68 | 31.68 | 195,104 | +0.00(+0.00%) |
Dec 27, 2019 | 31.73 | 31.78 | 31.68 | 31.68 | 248,779 | -0.02(-0.06%) |
Dec 26, 2019 | 31.67 | 31.72 | 31.66 | 31.70 | 268,450 | +0.04(+0.13%) |
Dec 24, 2019 | 31.73 | 31.73 | 31.66 | 31.66 | 147,570 | +0.00(+0.00%) |
Dec 23, 2019 | 31.69 | 31.73 | 31.64 | 31.66 | 288,626 | -0.03(-0.09%) |
Dec 20, 2019 | 31.77 | 31.77 | 31.66 | 31.69 | 839,566 | -0.02(-0.06%) |
Dec 19, 2019 | 31.77 | 31.80 | 31.71 | 31.71 | 194,139 | -0.11(-0.34%) |
Dec 18, 2019 | 31.65 | 31.82 | 31.63 | 31.82 | 312,437 | +0.18(+0.56%) |
Dec 17, 2019 | 31.65 | 31.69 | 31.58 | 31.64 | 564,516 | -0.01(-0.03%) |
Dec 16, 2019 | 31.81 | 31.87 | 31.65 | 31.65 | 275,018 | -0.09(-0.28%) |
Dec 13, 2019 | 31.74 | 31.86 | 31.68 | 31.74 | 378,168 | +0.00(+0.00%) |
Dec 12, 2019 | 31.80 | 31.88 | 31.74 | 31.74 | 328,406 | -0.03(-0.09%) |
Dec 11, 2019 | 31.78 | 31.82 | 31.75 | 31.77 | 285,017 | -0.08(-0.25%) |
Dec 10, 2019 | 31.78 | 31.85 | 31.74 | 31.85 | 183,516 | +0.07(+0.22%) |
Dec 09, 2019 | 31.78 | 31.83 | 31.76 | 31.78 | 400,335 | +0.00(+0.00%) |
Dec 06, 2019 | 31.79 | 31.85 | 31.74 | 31.78 | 279,990 | -0.03(-0.09%) |
Dec 05, 2019 | 31.83 | 31.86 | 31.78 | 31.81 | 282,793 | +0.00(+0.00%) |
Dec 04, 2019 | 31.82 | 31.83 | 31.75 | 31.81 | 376,343 | +0.06(+0.19%) |
Dec 03, 2019 | 31.77 | 31.79 | 31.72 | 31.75 | 497,966 | -0.01(-0.03%) |