Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 28.78 | 29.34 | 28.43 | 29.34 | 275,594 | -0.35(-1.17%) |
Feb 27, 2020 | 30.45 | 30.85 | 29.69 | 29.69 | 235,065 | -1.39(-4.46%) |
Feb 26, 2020 | 31.44 | 31.76 | 31.05 | 31.08 | 158,739 | -0.23(-0.75%) |
Feb 25, 2020 | 32.38 | 32.38 | 31.27 | 31.31 | 203,276 | -0.93(-2.88%) |
Feb 24, 2020 | 32.28 | 32.53 | 32.14 | 32.24 | 147,947 | -0.98(-2.95%) |
Feb 21, 2020 | 33.36 | 33.36 | 33.14 | 33.22 | 190,311 | -0.30(-0.91%) |
Feb 20, 2020 | 33.47 | 33.59 | 33.18 | 33.52 | 118,334 | -0.02(-0.06%) |
Feb 19, 2020 | 33.51 | 33.62 | 33.51 | 33.54 | 152,328 | +0.09(+0.28%) |
Feb 18, 2020 | 33.39 | 33.49 | 33.29 | 33.45 | 169,163 | -0.04(-0.11%) |
Feb 14, 2020 | 33.48 | 33.54 | 33.37 | 33.48 | 78,558 | +0.01(+0.03%) |
Feb 13, 2020 | 33.26 | 33.54 | 33.26 | 33.47 | 189,393 | +0.07(+0.20%) |
Feb 12, 2020 | 33.39 | 33.46 | 33.39 | 33.41 | 277,262 | +0.18(+0.54%) |
Feb 11, 2020 | 33.18 | 33.35 | 33.18 | 33.23 | 254,380 | +0.16(+0.48%) |
Feb 10, 2020 | 32.82 | 33.07 | 32.82 | 33.07 | 268,636 | +0.15(+0.46%) |
Feb 07, 2020 | 33.07 | 33.07 | 32.87 | 32.92 | 206,001 | -0.24(-0.72%) |
Feb 06, 2020 | 33.18 | 33.26 | 33.12 | 33.16 | 79,614 | +0.10(+0.31%) |
Feb 05, 2020 | 32.82 | 33.08 | 32.77 | 33.06 | 380,274 | +0.47(+1.45%) |
Feb 04, 2020 | 32.42 | 32.67 | 32.42 | 32.58 | 177,695 | +0.47(+1.46%) |
Feb 03, 2020 | 32.06 | 32.33 | 32.06 | 32.12 | 155,220 | +0.23(+0.73%) |
Jan 31, 2020 | 32.47 | 32.47 | 31.80 | 31.88 | 97,877 | -0.69(-2.13%) |
Jan 30, 2020 | 32.35 | 32.61 | 32.24 | 32.58 | 145,669 | +0.00(+0.00%) |
Jan 29, 2020 | 32.77 | 32.80 | 32.58 | 32.58 | 145,772 | -0.10(-0.32%) |
Jan 28, 2020 | 32.50 | 32.80 | 32.47 | 32.68 | 150,512 | +0.33(+1.01%) |
Jan 27, 2020 | 32.33 | 32.47 | 32.29 | 32.35 | 115,438 | -0.49(-1.48%) |
Jan 24, 2020 | 33.14 | 33.14 | 32.68 | 32.84 | 186,575 | -0.20(-0.61%) |
Jan 23, 2020 | 32.90 | 33.04 | 32.77 | 33.04 | 146,038 | +0.06(+0.18%) |
Jan 22, 2020 | 32.99 | 33.14 | 32.95 | 32.98 | 133,869 | +0.09(+0.28%) |
Jan 21, 2020 | 32.81 | 32.95 | 32.81 | 32.88 | 134,472 | -0.04(-0.11%) |
Jan 17, 2020 | 32.88 | 32.93 | 32.84 | 32.92 | 162,239 | +0.07(+0.23%) |
Jan 16, 2020 | 32.70 | 32.85 | 32.70 | 32.85 | 230,939 | +0.28(+0.85%) |
Jan 15, 2020 | 32.55 | 32.70 | 32.51 | 32.57 | 113,831 | -0.06(-0.19%) |
Jan 14, 2020 | 32.62 | 32.72 | 32.57 | 32.63 | 99,470 | -0.01(-0.03%) |
Jan 13, 2020 | 32.46 | 32.64 | 32.46 | 32.64 | 153,982 | +0.22(+0.66%) |
Jan 10, 2020 | 32.51 | 32.56 | 32.37 | 32.43 | 71,086 | -0.04(-0.13%) |
Jan 09, 2020 | 32.44 | 32.47 | 32.37 | 32.47 | 120,639 | +0.17(+0.54%) |
Jan 08, 2020 | 32.21 | 32.42 | 32.17 | 32.29 | 109,576 | +0.13(+0.41%) |
Jan 07, 2020 | 32.12 | 32.22 | 32.06 | 32.16 | 321,850 | +0.02(+0.06%) |
Jan 06, 2020 | 31.98 | 32.15 | 31.95 | 32.14 | 216,386 | -0.04(-0.12%) |
Jan 03, 2020 | 32.09 | 32.27 | 32.09 | 32.18 | 200,985 | -0.24(-0.74%) |
Jan 02, 2020 | 32.44 | 32.47 | 32.24 | 32.42 | 118,832 | +0.12(+0.36%) |
Dec 31, 2019 | 32.14 | 32.30 | 32.14 | 32.30 | 62,654 | +0.12(+0.36%) |
Dec 30, 2019 | 32.31 | 32.31 | 32.13 | 32.19 | 198,046 | -0.13(-0.39%) |
Dec 27, 2019 | 32.39 | 32.41 | 32.28 | 32.31 | 99,905 | -0.03(-0.09%) |
Dec 26, 2019 | 32.29 | 32.34 | 32.27 | 32.34 | 41,439 | +0.09(+0.28%) |
Dec 24, 2019 | 32.30 | 32.30 | 32.23 | 32.25 | 50,913 | -0.01(-0.03%) |
Dec 23, 2019 | 32.37 | 32.37 | 32.25 | 32.26 | 65,563 | -0.03(-0.10%) |
Dec 20, 2019 | 32.20 | 32.31 | 32.20 | 32.29 | 132,780 | +0.21(+0.64%) |
Dec 19, 2019 | 32.04 | 32.10 | 32.01 | 32.09 | 91,153 | +0.09(+0.28%) |
Dec 18, 2019 | 32.01 | 32.07 | 31.96 | 32.00 | 106,478 | -0.01(-0.02%) |
Dec 17, 2019 | 32.11 | 32.11 | 31.99 | 32.00 | 109,581 | -0.02(-0.06%) |
Dec 16, 2019 | 31.98 | 32.09 | 31.98 | 32.02 | 90,706 | +0.25(+0.78%) |
Dec 13, 2019 | 31.80 | 31.91 | 31.71 | 31.78 | 98,286 | -0.00(-0.01%) |
Dec 12, 2019 | 31.52 | 31.85 | 31.52 | 31.78 | 123,041 | +0.24(+0.77%) |
Dec 11, 2019 | 31.46 | 31.57 | 31.45 | 31.54 | 139,498 | +0.08(+0.27%) |
Dec 10, 2019 | 31.47 | 31.55 | 31.41 | 31.45 | 88,440 | -0.05(-0.15%) |
Dec 09, 2019 | 31.61 | 31.61 | 31.49 | 31.50 | 72,078 | -0.13(-0.40%) |
Dec 06, 2019 | 31.63 | 31.71 | 31.62 | 31.63 | 80,582 | +0.27(+0.85%) |
Dec 05, 2019 | 31.41 | 31.41 | 31.21 | 31.36 | 69,207 | +0.08(+0.27%) |
Dec 04, 2019 | 31.23 | 31.39 | 31.23 | 31.28 | 82,458 | +0.15(+0.48%) |
Dec 03, 2019 | 31.07 | 31.13 | 30.92 | 31.13 | 133,849 | -0.23(-0.73%) |