Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 27.61 | 28.20 | 27.51 | 28.14 | 74,983 | -0.53(-1.86%) |
Feb 27, 2020 | 29.27 | 29.59 | 28.67 | 28.68 | 29,888 | -1.33(-4.43%) |
Feb 26, 2020 | 30.72 | 30.74 | 30.00 | 30.01 | 142,382 | -0.46(-1.50%) |
Feb 25, 2020 | 31.27 | 31.27 | 30.42 | 30.46 | 16,195 | -1.30(-4.09%) |
Feb 24, 2020 | 32.15 | 32.15 | 31.65 | 31.76 | 7,171 | -1.33(-4.01%) |
Feb 21, 2020 | 33.10 | 33.10 | 33.05 | 33.09 | 1,357 | -0.35(-1.05%) |
Feb 20, 2020 | 33.44 | 33.49 | 33.42 | 33.44 | 1,582 | +0.01(+0.03%) |
Feb 19, 2020 | 33.32 | 33.43 | 33.31 | 33.43 | 3,466 | +0.23(+0.69%) |
Feb 18, 2020 | 33.40 | 33.40 | 33.02 | 33.20 | 26,232 | -0.21(-0.63%) |
Feb 14, 2020 | 33.40 | 33.41 | 33.35 | 33.41 | 904 | -0.19(-0.56%) |
Feb 13, 2020 | 33.62 | 33.70 | 33.60 | 33.60 | 4,498 | -0.18(-0.53%) |
Feb 12, 2020 | 33.95 | 33.95 | 33.70 | 33.78 | 29,279 | +0.31(+0.92%) |
Feb 11, 2020 | 33.37 | 33.55 | 33.37 | 33.47 | 7,059 | +0.32(+0.98%) |
Feb 10, 2020 | 33.05 | 33.15 | 33.05 | 33.14 | 11,698 | +0.02(+0.06%) |
Feb 07, 2020 | 33.25 | 33.25 | 33.08 | 33.12 | 5,767 | -0.26(-0.78%) |
Feb 06, 2020 | 33.44 | 33.51 | 33.38 | 33.38 | 2,542 | -0.03(-0.10%) |
Feb 05, 2020 | 33.18 | 33.43 | 33.18 | 33.42 | 17,061 | +0.83(+2.54%) |
Feb 04, 2020 | 32.67 | 32.74 | 32.59 | 32.59 | 1,451 | +0.44(+1.36%) |
Feb 03, 2020 | 32.50 | 32.51 | 32.15 | 32.15 | 348,354 | +0.05(+0.16%) |
Jan 31, 2020 | 32.40 | 32.40 | 32.10 | 32.10 | 9,387 | -0.70(-2.14%) |
Jan 30, 2020 | 32.54 | 32.80 | 32.36 | 32.80 | 39,745 | +0.11(+0.35%) |
Jan 29, 2020 | 33.13 | 33.13 | 32.69 | 32.69 | 25,515 | -0.30(-0.91%) |
Jan 28, 2020 | 32.98 | 33.05 | 32.98 | 32.99 | 2,228 | +0.37(+1.14%) |
Jan 27, 2020 | 32.60 | 32.70 | 32.53 | 32.62 | 11,879 | -0.70(-2.09%) |
Jan 24, 2020 | 33.51 | 33.51 | 33.18 | 33.32 | 23,750 | -0.56(-1.64%) |
Jan 23, 2020 | 33.71 | 33.94 | 33.58 | 33.87 | 4,018 | -0.09(-0.27%) |
Jan 22, 2020 | 34.24 | 34.24 | 33.96 | 33.96 | 1,115 | -0.01(-0.04%) |
Jan 21, 2020 | 34.10 | 34.10 | 33.98 | 33.98 | 10,134 | -0.32(-0.95%) |
Jan 17, 2020 | 34.40 | 34.40 | 34.25 | 34.30 | 6,898 | +0.08(+0.23%) |
Jan 16, 2020 | 34.14 | 34.23 | 34.14 | 34.23 | 20,484 | +0.28(+0.83%) |
Jan 15, 2020 | 33.99 | 34.07 | 33.91 | 33.94 | 6,621 | -0.16(-0.47%) |
Jan 14, 2020 | 34.03 | 34.25 | 34.03 | 34.10 | 6,114 | +0.05(+0.14%) |
Jan 13, 2020 | 34.14 | 34.14 | 33.98 | 34.06 | 7,413 | +0.04(+0.12%) |
Jan 10, 2020 | 34.11 | 34.18 | 34.02 | 34.02 | 21,601 | -0.15(-0.44%) |
Jan 09, 2020 | 34.04 | 34.17 | 34.04 | 34.17 | 83,579 | +0.11(+0.32%) |
Jan 08, 2020 | 34.06 | 34.18 | 33.94 | 34.06 | 23,925 | +0.04(+0.11%) |
Jan 07, 2020 | 33.86 | 34.05 | 33.86 | 34.02 | 15,744 | -0.00(-0.01%) |
Jan 06, 2020 | 33.69 | 34.05 | 33.69 | 34.03 | 7,525 | -0.01(-0.02%) |
Jan 03, 2020 | 34.05 | 34.12 | 34.01 | 34.03 | 52,024 | -0.41(-1.19%) |
Jan 02, 2020 | 34.59 | 34.59 | 34.23 | 34.44 | 8,183 | +0.24(+0.70%) |
Dec 31, 2019 | 34.14 | 34.25 | 34.14 | 34.20 | 6,785 | +0.11(+0.33%) |
Dec 30, 2019 | 34.27 | 34.29 | 34.09 | 34.09 | 7,487 | -0.16(-0.45%) |
Dec 27, 2019 | 34.34 | 34.34 | 34.24 | 34.24 | 9,952 | -0.08(-0.24%) |
Dec 26, 2019 | 34.26 | 34.40 | 34.26 | 34.33 | 5,954 | +0.08(+0.23%) |
Dec 24, 2019 | 34.42 | 34.42 | 34.24 | 34.25 | 3,053 | -0.01(-0.02%) |
Dec 23, 2019 | 34.24 | 34.30 | 34.24 | 34.26 | 2,410 | -0.00(-0.01%) |
Dec 20, 2019 | 34.31 | 34.31 | 34.24 | 34.26 | 4,551 | +0.20(+0.59%) |
Dec 19, 2019 | 34.24 | 34.24 | 34.06 | 34.06 | 16,140 | +0.01(+0.03%) |
Dec 18, 2019 | 34.01 | 34.10 | 34.01 | 34.05 | 2,654 | +0.00(+0.00%) |
Dec 17, 2019 | 34.16 | 34.16 | 34.04 | 34.05 | 15,009 | +0.09(+0.25%) |
Dec 16, 2019 | 33.82 | 34.09 | 33.82 | 33.96 | 7,883 | +0.32(+0.96%) |
Dec 13, 2019 | 34.00 | 34.03 | 33.59 | 33.64 | 12,402 | -0.29(-0.86%) |
Dec 12, 2019 | 33.40 | 33.95 | 33.40 | 33.93 | 17,504 | +0.68(+2.05%) |
Dec 11, 2019 | 33.32 | 33.32 | 33.21 | 33.25 | 6,170 | +0.05(+0.15%) |
Dec 10, 2019 | 33.34 | 33.34 | 33.11 | 33.20 | 13,120 | -0.08(-0.25%) |
Dec 09, 2019 | 33.43 | 33.43 | 33.28 | 33.28 | 18,935 | -0.12(-0.35%) |
Dec 06, 2019 | 33.37 | 33.49 | 33.37 | 33.40 | 20,936 | +0.42(+1.28%) |
Dec 05, 2019 | 32.95 | 33.04 | 32.92 | 32.98 | 31,257 | +0.04(+0.14%) |
Dec 04, 2019 | 32.91 | 33.05 | 32.86 | 32.93 | 43,981 | +0.28(+0.87%) |
Dec 03, 2019 | 32.66 | 32.66 | 32.47 | 32.65 | 18,137 | -0.48(-1.44%) |