Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 28.63 | 29.48 | 27.81 | 27.85 | 20,900 | -0.92(-3.20%) |
Feb 27, 2020 | 28.55 | 29.83 | 28.26 | 28.77 | 15,953 | -1.54(-5.08%) |
Feb 26, 2020 | 30.73 | 30.73 | 30.05 | 30.31 | 4,171 | +0.03(+0.11%) |
Feb 25, 2020 | 30.59 | 30.59 | 29.89 | 30.28 | 7,781 | +0.27(+0.89%) |
Feb 24, 2020 | 30.22 | 30.90 | 30.01 | 30.01 | 5,665 | -1.33(-4.24%) |
Feb 21, 2020 | 31.52 | 31.52 | 31.34 | 31.34 | 1,700 | -0.41(-1.29%) |
Feb 20, 2020 | 32.38 | 32.52 | 31.75 | 31.75 | 1,887 | +0.08(+0.25%) |
Feb 19, 2020 | 32.10 | 32.69 | 31.66 | 31.67 | 6,397 | -0.19(-0.60%) |
Feb 18, 2020 | 32.29 | 32.29 | 31.86 | 31.86 | 815 | +0.08(+0.25%) |
Feb 14, 2020 | 32.34 | 32.34 | 31.78 | 31.78 | 1,000 | -0.85(-2.60%) |
Feb 13, 2020 | 31.92 | 32.72 | 31.92 | 32.63 | 2,372 | -0.17(-0.52%) |
Feb 12, 2020 | 32.89 | 32.89 | 32.33 | 32.80 | 2,705 | -0.06(-0.18%) |
Feb 11, 2020 | 32.84 | 32.86 | 32.84 | 32.86 | 25,672 | -0.03(-0.09%) |
Feb 10, 2020 | 32.85 | 32.89 | 32.13 | 32.89 | 1,644 | +0.90(+2.81%) |
Feb 07, 2020 | 32.46 | 32.51 | 31.99 | 31.99 | 1,000 | -1.17(-3.53%) |
Feb 06, 2020 | 33.16 | 33.16 | 33.16 | 33.16 | 2,560 | +0.78(+2.41%) |
Feb 05, 2020 | 33.10 | 33.10 | 32.34 | 32.38 | 13,957 | +0.30(+0.94%) |
Feb 04, 2020 | 32.20 | 32.31 | 31.91 | 32.08 | 3,344 | +0.91(+2.92%) |
Feb 03, 2020 | 31.47 | 31.60 | 31.17 | 31.17 | 1,269 | -0.89(-2.77%) |
Jan 31, 2020 | 32.47 | 32.47 | 31.88 | 32.06 | 2,000 | -0.14(-0.43%) |
Jan 30, 2020 | 31.99 | 32.20 | 31.64 | 32.20 | 4,789 | -1.27(-3.80%) |
Jan 29, 2020 | 34.06 | 34.45 | 33.43 | 33.47 | 4,425 | +0.71(+2.17%) |
Jan 28, 2020 | 32.63 | 33.64 | 32.63 | 32.76 | 4,423 | -0.18(-0.53%) |
Jan 27, 2020 | 33.00 | 33.00 | 32.75 | 32.94 | 1,073 | -0.16(-0.47%) |
Jan 24, 2020 | 34.10 | 34.10 | 33.09 | 33.09 | 3,500 | -0.19(-0.57%) |
Jan 23, 2020 | 34.12 | 34.12 | 33.28 | 33.28 | 1,872 | -0.75(-2.20%) |
Jan 22, 2020 | 34.56 | 34.56 | 34.03 | 34.03 | 732 | -0.75(-2.16%) |
Jan 21, 2020 | 34.15 | 34.78 | 33.71 | 34.78 | 1,986 | +1.11(+3.30%) |
Jan 17, 2020 | 34.46 | 34.72 | 33.67 | 33.67 | 1,200 | +0.02(+0.06%) |
Jan 16, 2020 | 34.54 | 34.76 | 33.65 | 33.65 | 709 | -0.89(-2.58%) |
Jan 15, 2020 | 34.45 | 34.54 | 33.98 | 34.54 | 696 | +0.46(+1.35%) |
Jan 14, 2020 | 34.45 | 34.45 | 33.78 | 34.08 | 3,175 | -0.34(-0.98%) |
Jan 13, 2020 | 34.10 | 34.42 | 33.52 | 34.42 | 1,636 | +0.32(+0.93%) |
Jan 10, 2020 | 33.62 | 34.34 | 33.62 | 34.10 | 2,200 | +0.27(+0.78%) |
Jan 09, 2020 | 34.19 | 34.39 | 33.35 | 33.84 | 24,884 | -0.58(-1.70%) |
Jan 08, 2020 | 33.88 | 34.45 | 33.88 | 34.42 | 8,258 | +0.53(+1.56%) |
Jan 07, 2020 | 34.20 | 34.46 | 33.35 | 33.89 | 4,401 | -0.04(-0.12%) |
Jan 06, 2020 | 33.86 | 34.11 | 33.06 | 33.93 | 2,683 | +0.52(+1.56%) |
Jan 03, 2020 | 33.69 | 34.01 | 32.95 | 33.41 | 4,000 | -1.42(-4.08%) |
Jan 02, 2020 | 34.19 | 34.84 | 32.97 | 34.83 | 4,939 | +0.88(+2.61%) |
Dec 31, 2019 | 33.06 | 34.19 | 33.06 | 33.95 | 2,600 | -0.08(-0.22%) |
Dec 30, 2019 | 34.09 | 34.10 | 34.02 | 34.02 | 2,579 | +0.31(+0.92%) |
Dec 27, 2019 | 33.72 | 34.17 | 33.70 | 33.71 | 2,800 | -0.11(-0.33%) |
Dec 26, 2019 | 34.14 | 34.18 | 32.75 | 33.82 | 1,783 | +1.09(+3.33%) |
Dec 24, 2019 | 33.28 | 33.85 | 32.73 | 32.73 | 2,000 | -0.51(-1.53%) |
Dec 23, 2019 | 33.56 | 33.70 | 33.01 | 33.24 | 2,917 | -0.44(-1.31%) |
Dec 20, 2019 | 32.75 | 33.68 | 32.72 | 33.68 | 2,900 | +0.10(+0.30%) |
Dec 19, 2019 | 33.38 | 33.58 | 32.72 | 33.58 | 2,785 | +0.10(+0.30%) |
Dec 18, 2019 | 32.99 | 33.48 | 32.99 | 33.48 | 13,689 | +0.41(+1.26%) |
Dec 17, 2019 | 33.48 | 33.48 | 33.06 | 33.06 | 850 | -0.15(-0.44%) |
Dec 16, 2019 | 33.82 | 33.82 | 32.57 | 33.21 | 1,913 | +0.51(+1.56%) |
Dec 13, 2019 | 33.05 | 33.86 | 32.70 | 32.70 | 2,300 | -0.40(-1.22%) |
Dec 12, 2019 | 32.85 | 33.74 | 32.39 | 33.10 | 5,379 | +0.51(+1.58%) |
Dec 11, 2019 | 32.72 | 33.25 | 32.59 | 32.59 | 2,143 | -0.03(-0.11%) |
Dec 10, 2019 | 33.17 | 33.17 | 32.37 | 32.62 | 5,748 | -0.45(-1.38%) |
Dec 09, 2019 | 33.17 | 33.17 | 32.33 | 33.08 | 3,920 | -0.16(-0.48%) |
Dec 06, 2019 | 32.88 | 33.24 | 32.62 | 33.24 | 2,000 | +0.69(+2.12%) |
Dec 05, 2019 | 32.78 | 32.83 | 32.25 | 32.55 | 6,567 | -0.13(-0.40%) |
Dec 04, 2019 | 32.86 | 33.05 | 32.21 | 32.68 | 6,708 | -0.11(-0.34%) |
Dec 03, 2019 | 32.59 | 32.79 | 32.21 | 32.79 | 7,410 | +0.27(+0.81%) |