Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 26.58 | 27.39 | 26.52 | 27.39 | 82,400 | -0.30(-1.08%) |
Feb 27, 2020 | 28.18 | 28.83 | 27.42 | 27.69 | 56,304 | -1.17(-4.05%) |
Feb 26, 2020 | 29.50 | 29.71 | 28.86 | 28.86 | 16,688 | -0.51(-1.72%) |
Feb 25, 2020 | 30.69 | 30.69 | 29.29 | 29.37 | 13,909 | -1.24(-4.06%) |
Feb 24, 2020 | 30.46 | 30.86 | 30.46 | 30.61 | 26,807 | -1.18(-3.71%) |
Feb 21, 2020 | 31.78 | 31.80 | 31.59 | 31.79 | 37,500 | -0.16(-0.50%) |
Feb 20, 2020 | 31.63 | 32.01 | 31.63 | 31.95 | 10,383 | +0.18(+0.57%) |
Feb 19, 2020 | 31.76 | 31.82 | 31.68 | 31.77 | 4,520 | +0.11(+0.35%) |
Feb 18, 2020 | 31.95 | 32.01 | 31.55 | 31.66 | 95,413 | -0.24(-0.75%) |
Feb 14, 2020 | 31.85 | 31.91 | 31.79 | 31.90 | 15,600 | -0.05(-0.16%) |
Feb 13, 2020 | 31.97 | 32.12 | 31.85 | 31.95 | 16,515 | -0.55(-1.69%) |
Feb 12, 2020 | 32.41 | 32.64 | 32.34 | 32.50 | 5,407 | +0.33(+1.03%) |
Feb 11, 2020 | 32.01 | 32.24 | 32.01 | 32.17 | 6,138 | +0.21(+0.64%) |
Feb 10, 2020 | 32.01 | 32.05 | 31.86 | 31.96 | 12,715 | +0.06(+0.20%) |
Feb 07, 2020 | 32.38 | 32.38 | 31.82 | 31.90 | 14,100 | -0.50(-1.54%) |
Feb 06, 2020 | 32.62 | 32.71 | 32.40 | 32.40 | 23,735 | +0.06(+0.19%) |
Feb 05, 2020 | 31.73 | 32.36 | 31.67 | 32.34 | 86,977 | +1.01(+3.22%) |
Feb 04, 2020 | 31.32 | 31.45 | 31.31 | 31.33 | 6,594 | +0.49(+1.59%) |
Feb 03, 2020 | 30.83 | 31.10 | 30.83 | 30.84 | 10,206 | +0.21(+0.69%) |
Jan 31, 2020 | 31.33 | 31.33 | 30.54 | 30.63 | 4,800 | -0.92(-2.92%) |
Jan 30, 2020 | 31.12 | 31.57 | 31.05 | 31.55 | 30,435 | +0.06(+0.19%) |
Jan 29, 2020 | 31.84 | 31.91 | 31.49 | 31.49 | 7,292 | -0.12(-0.38%) |
Jan 28, 2020 | 31.51 | 31.70 | 31.50 | 31.61 | 9,285 | +0.30(+0.96%) |
Jan 27, 2020 | 31.41 | 31.43 | 31.16 | 31.31 | 105,916 | -0.69(-2.16%) |
Jan 24, 2020 | 32.60 | 32.60 | 31.76 | 32.00 | 27,200 | -0.54(-1.66%) |
Jan 23, 2020 | 32.47 | 32.60 | 32.17 | 32.54 | 15,411 | +0.04(+0.12%) |
Jan 22, 2020 | 32.52 | 32.62 | 32.48 | 32.50 | 49,742 | +0.19(+0.59%) |
Jan 21, 2020 | 32.54 | 32.77 | 32.26 | 32.31 | 56,006 | -0.46(-1.40%) |
Jan 17, 2020 | 32.79 | 32.79 | 32.66 | 32.77 | 2,600 | +0.10(+0.30%) |
Jan 16, 2020 | 32.56 | 32.69 | 32.56 | 32.67 | 10,501 | +0.39(+1.21%) |
Jan 15, 2020 | 32.45 | 32.55 | 32.25 | 32.28 | 19,252 | -0.18(-0.55%) |
Jan 14, 2020 | 32.42 | 32.58 | 32.38 | 32.46 | 12,543 | +0.15(+0.46%) |
Jan 13, 2020 | 32.25 | 32.44 | 32.18 | 32.31 | 7,313 | +0.11(+0.34%) |
Jan 10, 2020 | 32.39 | 32.41 | 32.19 | 32.20 | 10,600 | -0.08(-0.24%) |
Jan 09, 2020 | 32.26 | 32.32 | 32.07 | 32.28 | 9,355 | -0.05(-0.15%) |
Jan 08, 2020 | 32.22 | 32.53 | 32.00 | 32.33 | 34,790 | +0.17(+0.53%) |
Jan 07, 2020 | 32.12 | 32.28 | 31.98 | 32.16 | 22,596 | +0.09(+0.28%) |
Jan 06, 2020 | 31.92 | 32.23 | 31.89 | 32.07 | 28,822 | +0.11(+0.34%) |
Jan 03, 2020 | 32.20 | 32.20 | 31.94 | 31.96 | 63,400 | -0.44(-1.36%) |
Jan 02, 2020 | 32.95 | 32.95 | 32.27 | 32.40 | 22,351 | -0.25(-0.77%) |
Dec 31, 2019 | 32.42 | 32.68 | 32.42 | 32.65 | 5,400 | +0.23(+0.71%) |
Dec 30, 2019 | 32.68 | 32.72 | 32.42 | 32.42 | 44,089 | -0.20(-0.60%) |
Dec 27, 2019 | 32.74 | 32.76 | 32.53 | 32.62 | 27,140 | -0.16(-0.48%) |
Dec 26, 2019 | 32.75 | 32.84 | 32.58 | 32.77 | 120,461 | +0.12(+0.37%) |
Dec 24, 2019 | 32.75 | 32.80 | 32.65 | 32.65 | 3,060 | -0.09(-0.28%) |
Dec 23, 2019 | 32.69 | 32.81 | 32.62 | 32.74 | 33,531 | +0.16(+0.48%) |
Dec 20, 2019 | 32.59 | 32.79 | 32.56 | 32.59 | 28,262 | +0.00(+0.00%) |
Dec 19, 2019 | 32.63 | 32.63 | 32.51 | 32.59 | 93,430 | -0.03(-0.09%) |
Dec 18, 2019 | 32.58 | 32.72 | 32.53 | 32.62 | 9,534 | +0.18(+0.54%) |
Dec 17, 2019 | 32.39 | 32.55 | 32.39 | 32.44 | 29,160 | +0.00(+0.00%) |
Dec 16, 2019 | 32.71 | 32.71 | 32.44 | 32.44 | 10,289 | +0.17(+0.53%) |
Dec 13, 2019 | 32.63 | 32.87 | 32.21 | 32.27 | 38,874 | -0.46(-1.39%) |
Dec 12, 2019 | 32.15 | 32.77 | 32.15 | 32.72 | 15,234 | +0.69(+2.14%) |
Dec 11, 2019 | 32.08 | 32.19 | 31.99 | 32.04 | 16,193 | +0.04(+0.12%) |
Dec 10, 2019 | 31.97 | 32.10 | 31.87 | 32.00 | 31,145 | -0.16(-0.49%) |
Dec 09, 2019 | 32.18 | 32.36 | 32.16 | 32.16 | 30,340 | -0.04(-0.12%) |
Dec 06, 2019 | 32.28 | 32.39 | 32.17 | 32.19 | 19,080 | +0.37(+1.17%) |
Dec 05, 2019 | 31.79 | 31.89 | 31.71 | 31.82 | 79,658 | +0.04(+0.12%) |
Dec 04, 2019 | 31.83 | 32.03 | 31.78 | 31.78 | 13,829 | +0.24(+0.78%) |
Dec 03, 2019 | 31.41 | 31.56 | 31.21 | 31.54 | 43,622 | -0.42(-1.32%) |