Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 30.04 | 30.25 | 29.99 | 30.25 | 1,931,400 | +0.11(+0.36%) |
Feb 27, 2020 | 30.24 | 30.26 | 30.05 | 30.14 | 2,808,438 | -0.16(-0.53%) |
Feb 26, 2020 | 30.32 | 30.39 | 30.22 | 30.30 | 1,054,528 | -0.01(-0.03%) |
Feb 25, 2020 | 30.50 | 30.50 | 30.22 | 30.31 | 4,210,957 | -0.14(-0.46%) |
Feb 24, 2020 | 30.31 | 30.52 | 30.30 | 30.45 | 2,667,102 | +0.04(+0.13%) |
Feb 21, 2020 | 30.43 | 30.44 | 30.27 | 30.41 | 1,238,800 | +0.01(+0.03%) |
Feb 20, 2020 | 30.45 | 30.47 | 30.34 | 30.40 | 1,760,894 | -0.05(-0.16%) |
Feb 19, 2020 | 30.43 | 30.47 | 30.38 | 30.45 | 2,145,845 | +0.02(+0.07%) |
Feb 18, 2020 | 30.23 | 30.44 | 30.23 | 30.43 | 2,430,377 | +0.21(+0.69%) |
Feb 14, 2020 | 30.21 | 30.29 | 30.17 | 30.22 | 883,600 | +0.04(+0.13%) |
Feb 13, 2020 | 30.19 | 30.24 | 30.15 | 30.18 | 1,941,658 | -0.04(-0.13%) |
Feb 12, 2020 | 30.35 | 30.40 | 30.20 | 30.22 | 1,309,931 | -0.13(-0.43%) |
Feb 11, 2020 | 30.20 | 30.35 | 30.16 | 30.35 | 2,067,312 | +0.18(+0.60%) |
Feb 10, 2020 | 30.17 | 30.25 | 30.12 | 30.17 | 802,703 | -0.01(-0.03%) |
Feb 07, 2020 | 30.21 | 30.25 | 30.13 | 30.18 | 1,946,500 | -0.03(-0.10%) |
Feb 06, 2020 | 30.35 | 30.37 | 30.18 | 30.21 | 1,617,941 | -0.10(-0.33%) |
Feb 05, 2020 | 30.36 | 30.41 | 30.30 | 30.31 | 2,150,171 | +0.01(+0.03%) |
Feb 04, 2020 | 30.44 | 30.44 | 30.25 | 30.30 | 1,652,924 | -0.07(-0.23%) |
Feb 03, 2020 | 30.14 | 30.37 | 30.13 | 30.37 | 2,103,935 | +0.23(+0.76%) |
Jan 31, 2020 | 30.11 | 30.21 | 30.06 | 30.14 | 2,076,200 | +0.01(+0.03%) |
Jan 30, 2020 | 30.12 | 30.20 | 30.06 | 30.13 | 1,279,655 | -0.01(-0.03%) |
Jan 29, 2020 | 30.26 | 30.32 | 30.14 | 30.14 | 1,167,107 | -0.14(-0.46%) |
Jan 28, 2020 | 30.25 | 30.30 | 30.20 | 30.28 | 1,199,445 | +0.02(+0.07%) |
Jan 27, 2020 | 30.11 | 30.30 | 30.09 | 30.26 | 820,695 | -0.06(-0.20%) |
Jan 24, 2020 | 30.27 | 30.35 | 30.23 | 30.32 | 818,000 | +0.06(+0.20%) |
Jan 23, 2020 | 30.19 | 30.30 | 30.13 | 30.26 | 1,797,089 | +0.06(+0.20%) |
Jan 22, 2020 | 30.10 | 30.37 | 30.07 | 30.20 | 2,303,031 | +0.10(+0.33%) |
Jan 21, 2020 | 30.08 | 30.15 | 30.07 | 30.10 | 2,548,214 | +0.00(+0.00%) |
Jan 17, 2020 | 30.28 | 30.30 | 30.06 | 30.10 | 2,591,000 | -0.11(-0.36%) |
Jan 16, 2020 | 30.16 | 30.25 | 30.15 | 30.21 | 1,222,074 | +0.07(+0.23%) |
Jan 15, 2020 | 30.40 | 30.40 | 30.06 | 30.14 | 4,396,923 | -0.26(-0.86%) |
Jan 14, 2020 | 30.42 | 30.49 | 30.35 | 30.40 | 2,280,601 | -0.03(-0.10%) |
Jan 13, 2020 | 30.45 | 30.48 | 30.38 | 30.43 | 1,693,762 | -0.02(-0.07%) |
Jan 10, 2020 | 30.40 | 30.46 | 30.35 | 30.45 | 1,905,200 | +0.08(+0.26%) |
Jan 09, 2020 | 30.41 | 30.47 | 30.37 | 30.37 | 1,747,785 | -0.03(-0.10%) |
Jan 08, 2020 | 30.45 | 30.54 | 30.39 | 30.40 | 2,406,821 | -0.06(-0.20%) |
Jan 07, 2020 | 30.44 | 30.51 | 30.43 | 30.46 | 2,436,471 | -0.05(-0.16%) |
Jan 06, 2020 | 30.51 | 30.55 | 30.41 | 30.51 | 3,685,038 | -0.09(-0.29%) |
Jan 03, 2020 | 30.50 | 30.63 | 30.43 | 30.60 | 2,008,500 | +0.01(+0.02%) |
Jan 02, 2020 | 30.55 | 30.66 | 30.46 | 30.59 | 2,326,705 | +0.11(+0.38%) |
Dec 31, 2019 | 30.59 | 30.60 | 30.41 | 30.48 | 1,124,100 | -0.11(-0.36%) |
Dec 30, 2019 | 30.56 | 30.61 | 30.45 | 30.59 | 1,100,764 | +0.02(+0.05%) |
Dec 27, 2019 | 30.33 | 30.65 | 30.33 | 30.57 | 2,900,300 | +0.27(+0.87%) |
Dec 26, 2019 | 30.25 | 30.34 | 30.14 | 30.31 | 1,921,244 | +0.11(+0.36%) |
Dec 24, 2019 | 30.20 | 30.34 | 30.11 | 30.20 | 954,200 | -0.06(-0.20%) |
Dec 23, 2019 | 30.22 | 30.32 | 30.07 | 30.26 | 3,622,182 | +0.11(+0.36%) |
Dec 20, 2019 | 30.17 | 30.22 | 30.04 | 30.15 | 3,244,400 | -0.15(-0.50%) |
Dec 19, 2019 | 29.71 | 30.43 | 29.65 | 30.30 | 15,931,827 | +0.65(+2.19%) |
Dec 18, 2019 | 29.77 | 29.85 | 29.65 | 29.65 | 3,534,018 | -0.06(-0.20%) |
Dec 17, 2019 | 29.82 | 29.90 | 29.61 | 29.71 | 3,613,388 | -0.06(-0.20%) |
Dec 16, 2019 | 29.87 | 29.94 | 29.76 | 29.77 | 5,805,099 | -0.01(-0.03%) |
Dec 13, 2019 | 29.65 | 30.07 | 29.65 | 29.78 | 7,828,900 | +0.34(+1.15%) |
Dec 12, 2019 | 29.49 | 29.57 | 29.41 | 29.44 | 3,669,830 | -0.06(-0.20%) |
Dec 11, 2019 | 29.43 | 29.52 | 29.43 | 29.50 | 1,860,589 | +0.09(+0.31%) |
Dec 10, 2019 | 29.52 | 29.58 | 29.35 | 29.41 | 4,423,753 | -0.11(-0.37%) |
Dec 09, 2019 | 29.58 | 29.66 | 29.50 | 29.52 | 3,470,545 | -0.03(-0.10%) |
Dec 06, 2019 | 29.66 | 29.69 | 29.54 | 29.55 | 4,306,400 | -0.05(-0.17%) |
Dec 05, 2019 | 29.87 | 29.87 | 29.55 | 29.60 | 4,835,718 | -0.25(-0.84%) |
Dec 04, 2019 | 29.66 | 29.88 | 29.65 | 29.85 | 2,411,635 | +0.22(+0.74%) |
Dec 03, 2019 | 29.63 | 29.74 | 29.56 | 29.63 | 2,277,555 | -0.03(-0.10%) |