Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 28.23 | 29.11 | 28.08 | 29.11 | 1,149,386 | -0.18(-0.63%) |
Feb 27, 2020 | 29.87 | 30.46 | 29.27 | 29.29 | 1,255,383 | -1.34(-4.37%) |
Feb 26, 2020 | 30.98 | 31.30 | 30.53 | 30.63 | 437,655 | -0.16(-0.51%) |
Feb 25, 2020 | 32.14 | 32.14 | 30.67 | 30.79 | 625,624 | -1.18(-3.70%) |
Feb 24, 2020 | 31.98 | 32.27 | 31.83 | 31.97 | 690,029 | -1.27(-3.83%) |
Feb 21, 2020 | 33.52 | 33.52 | 33.13 | 33.24 | 278,491 | -0.45(-1.34%) |
Feb 20, 2020 | 33.71 | 33.88 | 33.37 | 33.70 | 425,983 | -0.11(-0.33%) |
Feb 19, 2020 | 33.62 | 33.83 | 33.62 | 33.81 | 355,327 | +0.35(+1.03%) |
Feb 18, 2020 | 33.53 | 33.64 | 33.29 | 33.46 | 211,662 | -0.31(-0.92%) |
Feb 14, 2020 | 33.95 | 33.96 | 33.63 | 33.77 | 346,191 | -0.11(-0.32%) |
Feb 13, 2020 | 33.76 | 33.97 | 33.72 | 33.88 | 406,053 | -0.02(-0.06%) |
Feb 12, 2020 | 33.77 | 33.97 | 33.71 | 33.90 | 309,352 | +0.38(+1.13%) |
Feb 11, 2020 | 33.43 | 33.67 | 33.43 | 33.52 | 219,127 | +0.29(+0.87%) |
Feb 10, 2020 | 32.90 | 33.24 | 32.81 | 33.23 | 240,851 | +0.23(+0.69%) |
Feb 07, 2020 | 33.23 | 33.23 | 32.97 | 33.00 | 232,455 | -0.38(-1.13%) |
Feb 06, 2020 | 33.45 | 33.47 | 33.29 | 33.38 | 240,065 | +0.08(+0.25%) |
Feb 05, 2020 | 33.05 | 33.35 | 33.03 | 33.30 | 368,658 | +0.67(+2.07%) |
Feb 04, 2020 | 32.53 | 32.76 | 32.53 | 32.63 | 402,433 | +0.62(+1.93%) |
Feb 03, 2020 | 31.84 | 32.25 | 31.84 | 32.01 | 333,787 | +0.25(+0.78%) |
Jan 31, 2020 | 32.33 | 32.35 | 31.63 | 31.76 | 421,149 | -0.80(-2.45%) |
Jan 30, 2020 | 32.33 | 32.57 | 32.10 | 32.55 | 309,742 | +0.10(+0.32%) |
Jan 29, 2020 | 32.71 | 32.77 | 32.45 | 32.45 | 255,933 | -0.14(-0.42%) |
Jan 28, 2020 | 32.35 | 32.70 | 32.26 | 32.59 | 306,315 | +0.42(+1.29%) |
Jan 27, 2020 | 32.27 | 32.35 | 32.11 | 32.17 | 311,831 | -0.77(-2.33%) |
Jan 24, 2020 | 33.56 | 33.56 | 32.70 | 32.94 | 518,204 | -0.66(-1.95%) |
Jan 23, 2020 | 33.49 | 33.60 | 33.23 | 33.59 | 680,178 | +0.04(+0.12%) |
Jan 22, 2020 | 33.65 | 33.72 | 33.51 | 33.55 | 226,090 | +0.08(+0.23%) |
Jan 21, 2020 | 33.66 | 33.73 | 33.47 | 33.47 | 236,169 | -0.33(-0.98%) |
Jan 17, 2020 | 33.84 | 33.86 | 33.72 | 33.81 | 294,197 | +0.09(+0.27%) |
Jan 16, 2020 | 33.58 | 33.71 | 33.58 | 33.71 | 214,591 | +0.31(+0.94%) |
Jan 15, 2020 | 33.40 | 33.50 | 33.28 | 33.40 | 883,794 | -0.09(-0.28%) |
Jan 14, 2020 | 33.47 | 33.69 | 33.44 | 33.49 | 316,882 | +0.07(+0.22%) |
Jan 13, 2020 | 33.35 | 33.43 | 33.25 | 33.42 | 243,231 | +0.19(+0.56%) |
Jan 10, 2020 | 33.53 | 33.53 | 33.19 | 33.23 | 258,885 | -0.17(-0.50%) |
Jan 09, 2020 | 33.46 | 33.47 | 33.28 | 33.40 | 326,358 | +0.23(+0.69%) |
Jan 08, 2020 | 33.02 | 33.33 | 33.00 | 33.17 | 279,119 | +0.15(+0.46%) |
Jan 07, 2020 | 32.91 | 33.09 | 32.87 | 33.02 | 783,138 | +0.07(+0.22%) |
Jan 06, 2020 | 32.76 | 32.95 | 32.64 | 32.95 | 563,013 | -0.06(-0.17%) |
Jan 03, 2020 | 32.99 | 33.11 | 32.91 | 33.00 | 495,890 | -0.40(-1.19%) |
Jan 02, 2020 | 33.35 | 33.40 | 33.15 | 33.40 | 432,226 | +0.28(+0.84%) |
Dec 31, 2019 | 32.98 | 33.14 | 32.98 | 33.12 | 279,466 | +0.05(+0.14%) |
Dec 30, 2019 | 33.20 | 33.22 | 33.01 | 33.08 | 329,278 | -0.13(-0.39%) |
Dec 27, 2019 | 33.38 | 33.38 | 33.15 | 33.21 | 1,518,325 | -0.05(-0.15%) |
Dec 26, 2019 | 33.25 | 33.28 | 33.20 | 33.26 | 159,782 | +0.10(+0.29%) |
Dec 24, 2019 | 33.23 | 33.23 | 33.12 | 33.16 | 75,282 | -0.01(-0.03%) |
Dec 23, 2019 | 33.30 | 33.30 | 33.16 | 33.17 | 241,066 | -0.03(-0.08%) |
Dec 20, 2019 | 33.19 | 33.31 | 33.15 | 33.20 | 226,822 | +0.17(+0.52%) |
Dec 19, 2019 | 32.95 | 33.05 | 32.87 | 33.03 | 193,612 | +0.13(+0.41%) |
Dec 18, 2019 | 32.99 | 32.99 | 32.87 | 32.89 | 214,612 | -0.06(-0.19%) |
Dec 17, 2019 | 32.89 | 32.99 | 32.84 | 32.96 | 215,113 | +0.15(+0.46%) |
Dec 16, 2019 | 32.82 | 33.00 | 32.80 | 32.81 | 238,284 | +0.22(+0.67%) |
Dec 13, 2019 | 32.71 | 32.95 | 32.50 | 32.59 | 314,453 | -0.14(-0.43%) |
Dec 12, 2019 | 32.16 | 32.78 | 32.11 | 32.73 | 278,507 | +0.61(+1.89%) |
Dec 11, 2019 | 32.02 | 32.15 | 31.98 | 32.12 | 333,575 | +0.17(+0.52%) |
Dec 10, 2019 | 31.89 | 32.00 | 31.76 | 31.96 | 120,432 | +0.07(+0.23%) |
Dec 09, 2019 | 31.95 | 31.98 | 31.87 | 31.88 | 302,903 | -0.07(-0.23%) |
Dec 06, 2019 | 31.83 | 32.01 | 31.83 | 31.96 | 140,583 | +0.38(+1.20%) |
Dec 05, 2019 | 31.58 | 31.61 | 31.46 | 31.58 | 143,816 | +0.14(+0.46%) |
Dec 04, 2019 | 31.40 | 31.57 | 31.38 | 31.43 | 144,402 | +0.21(+0.68%) |
Dec 03, 2019 | 31.24 | 31.24 | 31.00 | 31.22 | 355,313 | -0.42(-1.32%) |