Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 29.01 | 29.38 | 28.67 | 29.32 | 54,000 | -0.53(-1.76%) |
Feb 27, 2020 | 30.41 | 30.84 | 29.85 | 29.85 | 108,560 | -1.18(-3.80%) |
Feb 26, 2020 | 31.50 | 31.64 | 31.03 | 31.03 | 15,706 | -0.27(-0.86%) |
Feb 25, 2020 | 32.20 | 32.20 | 31.26 | 31.30 | 16,429 | -0.99(-3.07%) |
Feb 24, 2020 | 32.49 | 32.49 | 32.16 | 32.29 | 29,148 | -0.73(-2.21%) |
Feb 21, 2020 | 33.18 | 33.18 | 32.96 | 33.02 | 11,700 | -0.23(-0.69%) |
Feb 20, 2020 | 33.28 | 33.34 | 33.00 | 33.25 | 26,217 | -0.12(-0.37%) |
Feb 19, 2020 | 33.38 | 33.45 | 33.37 | 33.37 | 9,821 | +0.06(+0.19%) |
Feb 18, 2020 | 33.26 | 33.33 | 33.19 | 33.31 | 15,036 | +0.01(+0.03%) |
Feb 14, 2020 | 33.28 | 33.30 | 33.20 | 33.30 | 5,200 | +0.04(+0.12%) |
Feb 13, 2020 | 33.15 | 33.29 | 33.15 | 33.26 | 163,057 | +0.12(+0.36%) |
Feb 12, 2020 | 33.19 | 33.19 | 33.07 | 33.14 | 8,222 | +0.10(+0.30%) |
Feb 11, 2020 | 33.05 | 33.12 | 33.01 | 33.04 | 7,069 | +0.11(+0.33%) |
Feb 10, 2020 | 32.78 | 32.93 | 32.77 | 32.93 | 18,466 | +0.20(+0.61%) |
Feb 07, 2020 | 32.87 | 32.87 | 32.72 | 32.73 | 46,300 | -0.25(-0.75%) |
Feb 06, 2020 | 33.00 | 33.05 | 32.96 | 32.98 | 160,579 | +0.08(+0.24%) |
Feb 05, 2020 | 32.70 | 32.92 | 32.70 | 32.90 | 22,120 | +0.38(+1.16%) |
Feb 04, 2020 | 32.54 | 32.65 | 32.52 | 32.52 | 9,246 | +0.26(+0.82%) |
Feb 03, 2020 | 32.26 | 32.41 | 32.26 | 32.26 | 16,600 | +0.18(+0.56%) |
Jan 31, 2020 | 32.44 | 32.44 | 31.98 | 32.08 | 3,200 | -0.52(-1.61%) |
Jan 30, 2020 | 32.33 | 32.61 | 32.29 | 32.60 | 24,332 | +0.13(+0.42%) |
Jan 29, 2020 | 32.53 | 32.63 | 32.47 | 32.47 | 46,584 | -0.17(-0.52%) |
Jan 28, 2020 | 32.45 | 32.73 | 32.45 | 32.64 | 22,154 | +0.26(+0.80%) |
Jan 27, 2020 | 32.37 | 32.48 | 32.34 | 32.38 | 7,424 | -0.31(-0.95%) |
Jan 24, 2020 | 32.98 | 32.98 | 32.57 | 32.69 | 14,700 | -0.30(-0.91%) |
Jan 23, 2020 | 32.77 | 33.01 | 32.77 | 32.99 | 9,197 | +0.11(+0.33%) |
Jan 22, 2020 | 32.99 | 33.01 | 32.87 | 32.88 | 11,490 | +0.06(+0.18%) |
Jan 21, 2020 | 32.74 | 32.93 | 32.74 | 32.82 | 16,645 | -0.07(-0.21%) |
Jan 17, 2020 | 32.85 | 32.95 | 32.85 | 32.89 | 15,500 | +0.04(+0.12%) |
Jan 16, 2020 | 32.69 | 32.88 | 32.69 | 32.85 | 4,740 | +0.24(+0.74%) |
Jan 15, 2020 | 32.41 | 32.75 | 32.41 | 32.61 | 16,117 | +0.14(+0.43%) |
Jan 14, 2020 | 32.33 | 32.50 | 32.33 | 32.47 | 46,969 | +0.00(+0.00%) |
Jan 13, 2020 | 32.34 | 32.47 | 32.32 | 32.47 | 15,054 | +0.25(+0.78%) |
Jan 10, 2020 | 32.31 | 32.34 | 32.20 | 32.22 | 52,000 | -0.02(-0.06%) |
Jan 09, 2020 | 32.20 | 32.27 | 32.19 | 32.24 | 76,203 | +0.18(+0.56%) |
Jan 08, 2020 | 32.01 | 32.18 | 32.01 | 32.06 | 50,821 | +0.11(+0.34%) |
Jan 07, 2020 | 32.01 | 32.04 | 31.95 | 31.95 | 9,625 | -0.08(-0.27%) |
Jan 06, 2020 | 31.90 | 32.05 | 31.85 | 32.03 | 84,510 | +0.08(+0.27%) |
Jan 03, 2020 | 31.90 | 32.04 | 31.87 | 31.95 | 30,500 | -0.10(-0.31%) |
Jan 02, 2020 | 31.99 | 32.10 | 31.86 | 32.05 | 34,698 | +0.11(+0.34%) |
Dec 31, 2019 | 31.95 | 31.99 | 31.84 | 31.94 | 48,900 | +0.00(+0.00%) |
Dec 30, 2019 | 32.02 | 32.12 | 31.87 | 31.94 | 48,779 | -0.12(-0.37%) |
Dec 27, 2019 | 32.14 | 32.14 | 31.96 | 32.06 | 73,600 | +0.05(+0.15%) |
Dec 26, 2019 | 32.04 | 32.06 | 32.01 | 32.01 | 2,366 | -0.00(-0.01%) |
Dec 24, 2019 | 32.15 | 32.15 | 31.96 | 32.02 | 23,900 | +0.03(+0.08%) |
Dec 23, 2019 | 32.12 | 32.12 | 31.96 | 31.99 | 28,434 | -0.29(-0.90%) |
Dec 20, 2019 | 32.13 | 32.28 | 32.10 | 32.28 | 19,000 | +0.36(+1.13%) |
Dec 19, 2019 | 31.93 | 32.02 | 31.92 | 31.92 | 23,210 | +0.01(+0.03%) |
Dec 18, 2019 | 31.88 | 31.92 | 31.84 | 31.91 | 74,396 | +0.03(+0.09%) |
Dec 17, 2019 | 31.98 | 32.02 | 31.88 | 31.88 | 89,180 | -0.09(-0.28%) |
Dec 16, 2019 | 31.90 | 31.98 | 31.87 | 31.97 | 32,748 | +0.21(+0.65%) |
Dec 13, 2019 | 31.85 | 31.85 | 31.67 | 31.76 | 43,900 | -0.05(-0.15%) |
Dec 12, 2019 | 31.87 | 31.88 | 31.68 | 31.81 | 71,733 | +0.17(+0.54%) |
Dec 11, 2019 | 31.61 | 31.65 | 31.54 | 31.64 | 194,065 | +0.13(+0.41%) |
Dec 10, 2019 | 31.57 | 31.66 | 31.51 | 31.51 | 42,061 | -0.09(-0.28%) |
Dec 09, 2019 | 31.82 | 31.82 | 31.55 | 31.60 | 48,131 | -0.15(-0.47%) |
Dec 06, 2019 | 31.75 | 31.80 | 31.66 | 31.75 | 74,500 | +0.30(+0.95%) |
Dec 05, 2019 | 31.43 | 31.52 | 31.40 | 31.45 | 48,465 | +0.03(+0.10%) |
Dec 04, 2019 | 31.46 | 31.55 | 31.42 | 31.42 | 53,092 | +0.15(+0.48%) |
Dec 03, 2019 | 31.14 | 31.32 | 31.12 | 31.27 | 13,200 | -0.21(-0.68%) |