Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 30.52 | 30.52 | 29.58 | 30.25 | 9,300 | -1.16(-3.70%) |
Feb 27, 2020 | 31.16 | 32.68 | 31.00 | 31.41 | 18,332 | -0.60(-1.87%) |
Feb 26, 2020 | 32.47 | 32.47 | 32.00 | 32.01 | 12,151 | -0.28(-0.88%) |
Feb 25, 2020 | 32.34 | 33.36 | 32.26 | 32.29 | 19,402 | -0.61(-1.85%) |
Feb 24, 2020 | 32.97 | 33.05 | 32.85 | 32.90 | 15,205 | -0.45(-1.35%) |
Feb 21, 2020 | 33.36 | 33.36 | 33.34 | 33.35 | 3,500 | -0.01(-0.02%) |
Feb 20, 2020 | 33.24 | 33.37 | 32.89 | 33.36 | 14,408 | -0.01(-0.03%) |
Feb 19, 2020 | 33.22 | 33.37 | 33.13 | 33.37 | 7,413 | +0.16(+0.50%) |
Feb 18, 2020 | 33.36 | 33.36 | 33.18 | 33.20 | 3,815 | -0.08(-0.25%) |
Feb 14, 2020 | 33.23 | 33.29 | 33.12 | 33.29 | 12,600 | +0.22(+0.65%) |
Feb 13, 2020 | 33.20 | 33.20 | 32.95 | 33.07 | 4,850 | -0.29(-0.86%) |
Feb 12, 2020 | 33.49 | 33.49 | 33.09 | 33.36 | 3,344 | -0.43(-1.27%) |
Feb 11, 2020 | 33.81 | 33.82 | 33.75 | 33.79 | 4,925 | -0.71(-2.05%) |
Feb 10, 2020 | 34.15 | 34.62 | 34.15 | 34.49 | 3,323 | +0.19(+0.56%) |
Feb 07, 2020 | 34.15 | 34.30 | 34.14 | 34.30 | 4,700 | -0.15(-0.44%) |
Feb 06, 2020 | 34.34 | 34.51 | 34.34 | 34.45 | 2,359 | +0.74(+2.18%) |
Feb 05, 2020 | 33.93 | 33.93 | 33.71 | 33.71 | 8,753 | -0.37(-1.07%) |
Feb 04, 2020 | 34.15 | 34.18 | 34.08 | 34.08 | 6,057 | +0.73(+2.17%) |
Feb 03, 2020 | 33.51 | 33.63 | 33.34 | 33.35 | 7,769 | -0.06(-0.18%) |
Jan 31, 2020 | 33.45 | 33.46 | 33.20 | 33.42 | 10,900 | -0.06(-0.19%) |
Jan 30, 2020 | 33.70 | 33.70 | 33.48 | 33.48 | 8,751 | -0.27(-0.81%) |
Jan 29, 2020 | 33.93 | 34.10 | 33.73 | 33.75 | 5,805 | -0.18(-0.52%) |
Jan 28, 2020 | 34.06 | 34.12 | 33.74 | 33.93 | 3,869 | -0.19(-0.56%) |
Jan 27, 2020 | 32.99 | 34.12 | 32.99 | 34.12 | 2,690 | +0.63(+1.88%) |
Jan 24, 2020 | 33.51 | 33.51 | 33.48 | 33.49 | 1,000 | -0.41(-1.21%) |
Jan 23, 2020 | 33.11 | 34.14 | 33.11 | 33.90 | 15,905 | -0.00(-0.01%) |
Jan 22, 2020 | 34.26 | 34.26 | 33.89 | 33.91 | 4,206 | -0.24(-0.70%) |
Jan 21, 2020 | 34.24 | 34.24 | 34.00 | 34.15 | 6,909 | +0.12(+0.35%) |
Jan 17, 2020 | 34.00 | 34.06 | 33.99 | 34.03 | 1,900 | +0.10(+0.29%) |
Jan 16, 2020 | 33.74 | 33.93 | 33.74 | 33.93 | 4,001 | +0.36(+1.07%) |
Jan 15, 2020 | 33.55 | 33.76 | 33.53 | 33.57 | 3,193 | +0.19(+0.58%) |
Jan 14, 2020 | 33.08 | 33.47 | 32.93 | 33.38 | 47,194 | +0.36(+1.08%) |
Jan 13, 2020 | 32.88 | 33.02 | 32.80 | 33.02 | 6,864 | -0.06(-0.18%) |
Jan 10, 2020 | 33.53 | 33.53 | 33.08 | 33.08 | 7,400 | -0.60(-1.77%) |
Jan 09, 2020 | 33.57 | 33.71 | 33.54 | 33.68 | 14,898 | +0.43(+1.30%) |
Jan 08, 2020 | 32.93 | 33.43 | 32.86 | 33.24 | 23,984 | +0.43(+1.30%) |
Jan 07, 2020 | 32.27 | 32.82 | 32.24 | 32.82 | 4,724 | +0.40(+1.22%) |
Jan 06, 2020 | 32.07 | 32.42 | 32.07 | 32.42 | 10,760 | +0.43(+1.36%) |
Jan 03, 2020 | 31.33 | 32.19 | 31.33 | 31.99 | 5,100 | -0.31(-0.95%) |
Jan 02, 2020 | 32.00 | 32.40 | 31.94 | 32.29 | 5,636 | +0.79(+2.49%) |
Dec 31, 2019 | 31.60 | 31.60 | 31.51 | 31.51 | 1,600 | -0.30(-0.93%) |
Dec 30, 2019 | 32.00 | 32.03 | 31.80 | 31.80 | 3,547 | -0.36(-1.13%) |
Dec 27, 2019 | 32.14 | 32.18 | 32.11 | 32.17 | 3,300 | -1.82(-5.37%) |
Dec 26, 2019 | 33.99 | 33.99 | 33.99 | 33.99 | 325 | +1.94(+6.05%) |
Dec 24, 2019 | 32.04 | 32.06 | 32.03 | 32.05 | 2,700 | -0.01(-0.03%) |
Dec 23, 2019 | 31.41 | 32.14 | 31.41 | 32.06 | 7,634 | +0.01(+0.04%) |
Dec 20, 2019 | 32.14 | 32.14 | 31.97 | 32.05 | 4,500 | +0.01(+0.03%) |
Dec 19, 2019 | 32.04 | 32.04 | 31.97 | 32.04 | 4,031 | -0.23(-0.71%) |
Dec 18, 2019 | 32.53 | 32.53 | 32.16 | 32.27 | 117,096 | -0.26(-0.81%) |
Dec 17, 2019 | 32.41 | 32.57 | 32.35 | 32.53 | 2,985 | +0.03(+0.10%) |
Dec 16, 2019 | 33.00 | 33.00 | 32.31 | 32.50 | 10,471 | -0.01(-0.04%) |
Dec 13, 2019 | 32.48 | 32.61 | 32.32 | 32.51 | 9,900 | -0.29(-0.90%) |
Dec 12, 2019 | 32.90 | 32.96 | 32.67 | 32.81 | 109,138 | -0.06(-0.19%) |
Dec 11, 2019 | 32.48 | 32.87 | 32.48 | 32.87 | 3,492 | -0.06(-0.18%) |
Dec 10, 2019 | 32.74 | 32.94 | 32.64 | 32.93 | 2,760 | +0.09(+0.27%) |
Dec 09, 2019 | 32.86 | 33.00 | 32.73 | 32.84 | 4,233 | -0.22(-0.67%) |
Dec 06, 2019 | 32.89 | 33.06 | 32.89 | 33.06 | 4,800 | +0.53(+1.63%) |
Dec 05, 2019 | 32.41 | 32.60 | 32.41 | 32.53 | 9,586 | +0.17(+0.54%) |
Dec 04, 2019 | 32.29 | 32.64 | 32.29 | 32.36 | 3,148 | -0.35(-1.07%) |
Dec 03, 2019 | 32.55 | 32.71 | 32.51 | 32.71 | 2,747 | -0.05(-0.17%) |