Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 27.84 | 28.43 | 27.73 | 28.37 | 74,383 | -0.54(-1.86%) |
Feb 27, 2020 | 29.50 | 29.83 | 28.90 | 28.91 | 29,649 | -1.34(-4.43%) |
Feb 26, 2020 | 30.96 | 30.99 | 30.24 | 30.25 | 141,243 | -0.46(-1.50%) |
Feb 25, 2020 | 31.52 | 31.52 | 30.66 | 30.71 | 16,065 | -1.31(-4.09%) |
Feb 24, 2020 | 32.41 | 32.41 | 31.91 | 32.02 | 7,114 | -1.34(-4.01%) |
Feb 21, 2020 | 33.37 | 33.37 | 33.31 | 33.35 | 1,346 | -0.35(-1.05%) |
Feb 20, 2020 | 33.71 | 33.76 | 33.69 | 33.71 | 1,569 | +0.01(+0.03%) |
Feb 19, 2020 | 33.59 | 33.70 | 33.58 | 33.70 | 3,438 | +0.23(+0.69%) |
Feb 18, 2020 | 33.67 | 33.67 | 33.29 | 33.47 | 26,023 | -0.21(-0.63%) |
Feb 14, 2020 | 33.67 | 33.68 | 33.62 | 33.68 | 897 | -0.19(-0.56%) |
Feb 13, 2020 | 33.89 | 33.97 | 33.87 | 33.87 | 4,463 | -0.18(-0.53%) |
Feb 12, 2020 | 34.22 | 34.22 | 33.97 | 34.05 | 29,045 | +0.31(+0.92%) |
Feb 11, 2020 | 33.64 | 33.82 | 33.64 | 33.74 | 7,003 | +0.33(+0.98%) |
Feb 10, 2020 | 33.32 | 33.42 | 33.32 | 33.41 | 11,605 | +0.02(+0.06%) |
Feb 07, 2020 | 33.51 | 33.51 | 33.34 | 33.39 | 5,721 | -0.26(-0.78%) |
Feb 06, 2020 | 33.71 | 33.78 | 33.65 | 33.65 | 2,522 | -0.03(-0.10%) |
Feb 05, 2020 | 33.45 | 33.70 | 33.45 | 33.69 | 16,925 | +0.83(+2.54%) |
Feb 04, 2020 | 32.94 | 33.01 | 32.85 | 32.85 | 1,439 | +0.44(+1.36%) |
Feb 03, 2020 | 32.77 | 32.78 | 32.41 | 32.41 | 345,570 | +0.05(+0.16%) |
Jan 31, 2020 | 32.66 | 32.66 | 32.36 | 32.36 | 9,311 | -0.71(-2.14%) |
Jan 30, 2020 | 32.80 | 33.07 | 32.62 | 33.07 | 39,427 | +0.11(+0.35%) |
Jan 29, 2020 | 33.40 | 33.40 | 32.95 | 32.95 | 25,311 | -0.30(-0.91%) |
Jan 28, 2020 | 33.24 | 33.32 | 33.24 | 33.26 | 2,210 | +0.37(+1.14%) |
Jan 27, 2020 | 32.86 | 32.96 | 32.79 | 32.88 | 11,784 | -0.70(-2.09%) |
Jan 24, 2020 | 33.78 | 33.78 | 33.45 | 33.59 | 23,560 | -0.56(-1.64%) |
Jan 23, 2020 | 33.98 | 34.21 | 33.85 | 34.15 | 3,986 | -0.09(-0.27%) |
Jan 22, 2020 | 34.51 | 34.51 | 34.24 | 34.24 | 1,106 | -0.01(-0.04%) |
Jan 21, 2020 | 34.38 | 34.38 | 34.25 | 34.25 | 10,053 | -0.33(-0.95%) |
Jan 17, 2020 | 34.68 | 34.68 | 34.53 | 34.58 | 6,843 | +0.08(+0.23%) |
Jan 16, 2020 | 34.41 | 34.50 | 34.41 | 34.50 | 20,320 | +0.28(+0.83%) |
Jan 15, 2020 | 34.26 | 34.34 | 34.18 | 34.22 | 6,568 | -0.16(-0.47%) |
Jan 14, 2020 | 34.31 | 34.53 | 34.31 | 34.38 | 6,065 | +0.05(+0.14%) |
Jan 13, 2020 | 34.41 | 34.41 | 34.25 | 34.33 | 7,354 | +0.04(+0.12%) |
Jan 10, 2020 | 34.39 | 34.46 | 34.29 | 34.29 | 21,428 | -0.15(-0.44%) |
Jan 09, 2020 | 34.32 | 34.44 | 34.32 | 34.44 | 82,911 | +0.11(+0.32%) |
Jan 08, 2020 | 34.33 | 34.46 | 34.21 | 34.33 | 23,734 | +0.04(+0.11%) |
Jan 07, 2020 | 34.14 | 34.32 | 34.14 | 34.30 | 15,618 | -0.00(-0.01%) |
Jan 06, 2020 | 33.96 | 34.32 | 33.96 | 34.30 | 7,465 | -0.01(-0.02%) |
Jan 03, 2020 | 34.33 | 34.40 | 34.28 | 34.31 | 51,608 | -0.41(-1.19%) |
Jan 02, 2020 | 34.87 | 34.87 | 34.50 | 34.72 | 8,118 | +0.24(+0.70%) |
Dec 31, 2019 | 34.41 | 34.53 | 34.41 | 34.48 | 6,731 | +0.11(+0.33%) |
Dec 30, 2019 | 34.54 | 34.57 | 34.36 | 34.36 | 7,427 | -0.16(-0.45%) |
Dec 27, 2019 | 34.61 | 34.61 | 34.52 | 34.52 | 9,872 | -0.08(-0.24%) |
Dec 26, 2019 | 34.54 | 34.67 | 34.54 | 34.60 | 5,906 | +0.08(+0.23%) |
Dec 24, 2019 | 34.70 | 34.70 | 34.52 | 34.52 | 3,029 | -0.01(-0.02%) |
Dec 23, 2019 | 34.51 | 34.58 | 34.51 | 34.53 | 2,390 | -0.00(-0.01%) |
Dec 20, 2019 | 34.59 | 34.59 | 34.52 | 34.54 | 4,515 | +0.20(+0.59%) |
Dec 19, 2019 | 34.52 | 34.52 | 34.33 | 34.33 | 16,011 | +0.01(+0.03%) |
Dec 18, 2019 | 34.29 | 34.37 | 34.29 | 34.32 | 2,633 | +0.00(+0.00%) |
Dec 17, 2019 | 34.44 | 34.44 | 34.31 | 34.32 | 14,889 | +0.09(+0.25%) |
Dec 16, 2019 | 34.09 | 34.37 | 34.09 | 34.23 | 7,820 | +0.32(+0.96%) |
Dec 13, 2019 | 34.28 | 34.30 | 33.86 | 33.91 | 12,303 | -0.30(-0.86%) |
Dec 12, 2019 | 33.67 | 34.22 | 33.67 | 34.20 | 17,364 | +0.69(+2.05%) |
Dec 11, 2019 | 33.59 | 33.59 | 33.48 | 33.52 | 6,121 | +0.05(+0.15%) |
Dec 10, 2019 | 33.61 | 33.61 | 33.38 | 33.47 | 13,015 | -0.08(-0.25%) |
Dec 09, 2019 | 33.70 | 33.70 | 33.55 | 33.55 | 18,783 | -0.12(-0.35%) |
Dec 06, 2019 | 33.64 | 33.76 | 33.64 | 33.67 | 20,769 | +0.43(+1.28%) |
Dec 05, 2019 | 33.21 | 33.30 | 33.19 | 33.24 | 31,007 | +0.05(+0.14%) |
Dec 04, 2019 | 33.18 | 33.32 | 33.12 | 33.20 | 43,629 | +0.29(+0.87%) |
Dec 03, 2019 | 32.92 | 32.92 | 32.73 | 32.91 | 17,992 | -0.48(-1.44%) |