Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 25.99 | 26.39 | 25.61 | 26.14 | 1,436,376 | -0.68(-2.55%) |
Feb 27, 2020 | 27.43 | 27.86 | 26.83 | 26.83 | 737,240 | -1.11(-3.98%) |
Feb 26, 2020 | 28.46 | 28.65 | 27.93 | 27.94 | 346,614 | -0.38(-1.35%) |
Feb 25, 2020 | 29.49 | 29.49 | 28.28 | 28.32 | 351,018 | -1.10(-3.75%) |
Feb 24, 2020 | 29.59 | 29.61 | 29.26 | 29.43 | 272,460 | -0.89(-2.93%) |
Feb 21, 2020 | 30.55 | 30.57 | 30.24 | 30.31 | 145,178 | -0.42(-1.36%) |
Feb 20, 2020 | 30.50 | 30.81 | 30.45 | 30.73 | 132,468 | +0.20(+0.67%) |
Feb 19, 2020 | 30.56 | 30.61 | 30.50 | 30.53 | 385,636 | +0.00(+0.00%) |
Feb 18, 2020 | 30.60 | 30.68 | 30.36 | 30.53 | 105,851 | -0.12(-0.38%) |
Feb 14, 2020 | 30.63 | 30.69 | 30.53 | 30.64 | 133,483 | +0.02(+0.06%) |
Feb 13, 2020 | 30.42 | 30.65 | 30.42 | 30.63 | 200,036 | +0.09(+0.29%) |
Feb 12, 2020 | 30.66 | 30.67 | 30.49 | 30.54 | 240,195 | +0.04(+0.12%) |
Feb 11, 2020 | 30.45 | 30.63 | 30.45 | 30.50 | 177,172 | +0.19(+0.62%) |
Feb 10, 2020 | 30.15 | 30.33 | 30.14 | 30.31 | 384,885 | +0.12(+0.38%) |
Feb 07, 2020 | 30.21 | 30.28 | 30.12 | 30.20 | 240,426 | -0.16(-0.53%) |
Feb 06, 2020 | 30.58 | 30.62 | 30.34 | 30.36 | 475,320 | -0.08(-0.26%) |
Feb 05, 2020 | 30.22 | 30.45 | 30.22 | 30.44 | 206,865 | +0.55(+1.84%) |
Feb 04, 2020 | 29.88 | 30.08 | 29.88 | 29.89 | 161,255 | +0.32(+1.08%) |
Feb 03, 2020 | 29.46 | 29.79 | 29.46 | 29.57 | 156,402 | +0.27(+0.91%) |
Jan 31, 2020 | 29.70 | 29.70 | 29.24 | 29.30 | 161,259 | -0.58(-1.93%) |
Jan 30, 2020 | 29.44 | 29.88 | 29.36 | 29.88 | 107,598 | +0.24(+0.81%) |
Jan 29, 2020 | 29.79 | 29.87 | 29.64 | 29.64 | 118,833 | -0.03(-0.09%) |
Jan 28, 2020 | 29.52 | 29.80 | 29.50 | 29.67 | 213,146 | +0.30(+1.03%) |
Jan 27, 2020 | 29.34 | 29.50 | 29.23 | 29.36 | 323,847 | -0.43(-1.43%) |
Jan 24, 2020 | 30.19 | 30.19 | 29.63 | 29.79 | 334,101 | -0.41(-1.35%) |
Jan 23, 2020 | 30.08 | 30.25 | 29.88 | 30.20 | 153,821 | +0.05(+0.18%) |
Jan 22, 2020 | 30.15 | 30.25 | 30.07 | 30.15 | 195,585 | +0.10(+0.33%) |
Jan 21, 2020 | 30.07 | 30.21 | 30.00 | 30.05 | 217,285 | -0.17(-0.56%) |
Jan 17, 2020 | 30.18 | 30.25 | 30.15 | 30.22 | 189,147 | +0.12(+0.38%) |
Jan 16, 2020 | 29.90 | 30.11 | 29.89 | 30.10 | 210,215 | +0.32(+1.08%) |
Jan 15, 2020 | 29.75 | 29.90 | 29.68 | 29.78 | 188,338 | -0.02(-0.06%) |
Jan 14, 2020 | 29.84 | 29.95 | 29.76 | 29.80 | 190,935 | -0.04(-0.12%) |
Jan 13, 2020 | 29.69 | 29.84 | 29.65 | 29.83 | 151,304 | +0.22(+0.75%) |
Jan 10, 2020 | 29.82 | 29.82 | 29.59 | 29.61 | 418,441 | -0.19(-0.63%) |
Jan 09, 2020 | 29.75 | 29.82 | 29.67 | 29.80 | 263,249 | +0.19(+0.63%) |
Jan 08, 2020 | 29.50 | 29.72 | 29.50 | 29.61 | 251,489 | +0.15(+0.51%) |
Jan 07, 2020 | 29.54 | 29.58 | 29.43 | 29.46 | 322,653 | -0.16(-0.53%) |
Jan 06, 2020 | 29.48 | 29.62 | 29.38 | 29.62 | 283,347 | -0.06(-0.19%) |
Jan 03, 2020 | 29.52 | 29.76 | 29.48 | 29.67 | 621,534 | -0.19(-0.63%) |
Jan 02, 2020 | 29.89 | 29.89 | 29.67 | 29.86 | 1,528,138 | +0.06(+0.21%) |
Dec 31, 2019 | 29.67 | 29.82 | 29.64 | 29.80 | 112,004 | +0.12(+0.39%) |
Dec 30, 2019 | 29.80 | 29.80 | 29.66 | 29.68 | 142,824 | -0.05(-0.18%) |
Dec 27, 2019 | 29.86 | 29.86 | 29.70 | 29.74 | 112,004 | -0.04(-0.15%) |
Dec 26, 2019 | 29.77 | 29.86 | 29.72 | 29.78 | 106,508 | +0.07(+0.23%) |
Dec 24, 2019 | 29.75 | 29.75 | 29.67 | 29.71 | 51,391 | +0.01(+0.04%) |
Dec 23, 2019 | 29.93 | 29.93 | 29.68 | 29.70 | 115,810 | -0.15(-0.51%) |
Dec 20, 2019 | 29.90 | 30.02 | 29.84 | 29.85 | 133,145 | +0.06(+0.21%) |
Dec 19, 2019 | 29.77 | 29.83 | 29.72 | 29.79 | 143,759 | +0.03(+0.09%) |
Dec 18, 2019 | 29.84 | 29.88 | 29.76 | 29.76 | 202,576 | -0.04(-0.15%) |
Dec 17, 2019 | 29.75 | 29.85 | 29.69 | 29.81 | 186,517 | +0.12(+0.42%) |
Dec 16, 2019 | 29.76 | 29.81 | 29.67 | 29.68 | 166,697 | +0.13(+0.45%) |
Dec 13, 2019 | 29.60 | 29.76 | 29.40 | 29.55 | 2,066,794 | -0.08(-0.27%) |
Dec 12, 2019 | 29.24 | 29.69 | 29.24 | 29.63 | 387,265 | +0.41(+1.42%) |
Dec 11, 2019 | 29.29 | 29.33 | 29.18 | 29.22 | 213,941 | -0.06(-0.21%) |
Dec 10, 2019 | 29.34 | 29.38 | 29.25 | 29.28 | 126,493 | -0.10(-0.33%) |
Dec 09, 2019 | 29.35 | 29.42 | 29.26 | 29.37 | 153,338 | -0.01(-0.03%) |
Dec 06, 2019 | 29.37 | 29.50 | 29.37 | 29.38 | 149,734 | +0.24(+0.82%) |
Dec 05, 2019 | 29.11 | 29.16 | 29.05 | 29.14 | 108,344 | +0.11(+0.36%) |
Dec 04, 2019 | 28.91 | 29.17 | 28.86 | 29.04 | 249,407 | +0.19(+0.67%) |
Dec 03, 2019 | 28.85 | 28.92 | 28.66 | 28.84 | 500,528 | -0.27(-0.94%) |