Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 28.21 | 29.10 | 28.07 | 29.10 | 1,492,810 | -0.11(-0.37%) |
Feb 27, 2020 | 29.82 | 30.24 | 29.17 | 29.21 | 792,396 | -1.18(-3.89%) |
Feb 26, 2020 | 30.74 | 31.10 | 30.34 | 30.39 | 317,597 | -0.15(-0.48%) |
Feb 25, 2020 | 31.64 | 31.67 | 30.51 | 30.54 | 698,974 | -0.96(-3.04%) |
Feb 24, 2020 | 31.39 | 31.78 | 31.39 | 31.50 | 252,220 | -1.07(-3.28%) |
Feb 21, 2020 | 33.00 | 33.00 | 32.51 | 32.57 | 108,491 | -0.57(-1.72%) |
Feb 20, 2020 | 33.15 | 33.32 | 32.76 | 33.14 | 258,330 | -0.07(-0.22%) |
Feb 19, 2020 | 33.13 | 33.30 | 33.13 | 33.21 | 117,358 | +0.20(+0.59%) |
Feb 18, 2020 | 32.94 | 33.08 | 32.90 | 33.02 | 153,830 | -0.02(-0.06%) |
Feb 14, 2020 | 33.05 | 33.11 | 32.92 | 33.04 | 287,641 | +0.06(+0.18%) |
Feb 13, 2020 | 32.66 | 33.07 | 32.66 | 32.98 | 459,588 | +0.08(+0.24%) |
Feb 12, 2020 | 32.85 | 32.93 | 32.78 | 32.90 | 215,584 | +0.22(+0.66%) |
Feb 11, 2020 | 32.60 | 32.83 | 32.60 | 32.68 | 216,168 | +0.39(+1.21%) |
Feb 10, 2020 | 31.95 | 32.31 | 31.95 | 32.29 | 189,936 | +0.25(+0.79%) |
Feb 07, 2020 | 32.20 | 32.21 | 32.01 | 32.04 | 173,832 | -0.23(-0.73%) |
Feb 06, 2020 | 32.26 | 32.38 | 32.21 | 32.27 | 188,813 | +0.12(+0.37%) |
Feb 05, 2020 | 32.34 | 32.38 | 32.05 | 32.16 | 260,779 | +0.09(+0.27%) |
Feb 04, 2020 | 31.87 | 32.14 | 31.83 | 32.07 | 496,044 | +0.53(+1.67%) |
Feb 03, 2020 | 31.30 | 31.58 | 31.30 | 31.54 | 300,705 | +0.40(+1.29%) |
Jan 31, 2020 | 31.61 | 31.61 | 31.08 | 31.14 | 182,626 | -0.59(-1.85%) |
Jan 30, 2020 | 31.34 | 31.74 | 31.26 | 31.72 | 169,809 | +0.07(+0.22%) |
Jan 29, 2020 | 31.88 | 31.88 | 31.61 | 31.66 | 134,261 | -0.13(-0.40%) |
Jan 28, 2020 | 31.51 | 31.85 | 31.51 | 31.78 | 140,607 | +0.35(+1.12%) |
Jan 27, 2020 | 31.42 | 31.55 | 31.37 | 31.43 | 207,957 | -0.59(-1.83%) |
Jan 24, 2020 | 32.37 | 32.44 | 31.85 | 32.02 | 240,911 | -0.25(-0.79%) |
Jan 23, 2020 | 32.09 | 32.33 | 32.01 | 32.27 | 375,473 | +0.22(+0.70%) |
Jan 22, 2020 | 32.14 | 32.33 | 32.05 | 32.05 | 113,916 | +0.02(+0.06%) |
Jan 21, 2020 | 31.92 | 32.13 | 31.92 | 32.03 | 196,125 | -0.02(-0.06%) |
Jan 17, 2020 | 32.06 | 32.06 | 31.96 | 32.05 | 171,582 | +0.03(+0.09%) |
Jan 16, 2020 | 31.78 | 32.02 | 31.78 | 32.02 | 189,983 | +0.41(+1.30%) |
Jan 15, 2020 | 31.59 | 31.79 | 31.57 | 31.61 | 167,472 | +0.01(+0.03%) |
Jan 14, 2020 | 31.61 | 31.74 | 31.54 | 31.60 | 179,791 | -0.08(-0.25%) |
Jan 13, 2020 | 31.40 | 31.69 | 31.38 | 31.68 | 225,887 | +0.35(+1.12%) |
Jan 10, 2020 | 31.56 | 31.56 | 31.31 | 31.32 | 252,874 | -0.12(-0.37%) |
Jan 09, 2020 | 31.45 | 31.49 | 31.36 | 31.44 | 177,013 | +0.16(+0.50%) |
Jan 08, 2020 | 31.08 | 31.39 | 31.03 | 31.28 | 216,544 | +0.18(+0.57%) |
Jan 07, 2020 | 31.00 | 31.14 | 30.93 | 31.11 | 174,447 | +0.11(+0.35%) |
Jan 06, 2020 | 30.71 | 31.00 | 30.70 | 31.00 | 157,091 | +0.10(+0.32%) |
Jan 03, 2020 | 30.80 | 31.05 | 30.78 | 30.90 | 204,610 | -0.29(-0.94%) |
Jan 02, 2020 | 31.01 | 31.20 | 30.95 | 31.20 | 483,124 | +0.33(+1.08%) |
Dec 31, 2019 | 30.75 | 30.87 | 30.68 | 30.86 | 131,601 | +0.09(+0.29%) |
Dec 30, 2019 | 30.88 | 30.88 | 30.63 | 30.78 | 263,503 | -0.18(-0.57%) |
Dec 27, 2019 | 31.01 | 31.07 | 30.86 | 30.95 | 133,339 | -0.04(-0.13%) |
Dec 26, 2019 | 30.87 | 31.01 | 30.86 | 30.99 | 91,474 | +0.16(+0.51%) |
Dec 24, 2019 | 30.85 | 30.87 | 30.79 | 30.83 | 55,217 | -0.00(-0.01%) |
Dec 23, 2019 | 30.94 | 30.94 | 30.83 | 30.84 | 119,430 | -0.06(-0.18%) |
Dec 20, 2019 | 30.82 | 30.96 | 30.82 | 30.89 | 123,011 | +0.16(+0.51%) |
Dec 19, 2019 | 30.59 | 30.78 | 30.59 | 30.74 | 149,763 | +0.13(+0.42%) |
Dec 18, 2019 | 30.53 | 30.65 | 30.51 | 30.61 | 136,768 | +0.05(+0.16%) |
Dec 17, 2019 | 30.53 | 30.57 | 30.44 | 30.56 | 196,224 | +0.11(+0.35%) |
Dec 16, 2019 | 30.37 | 30.57 | 30.37 | 30.45 | 135,333 | +0.23(+0.78%) |
Dec 13, 2019 | 30.09 | 30.32 | 30.06 | 30.22 | 111,150 | +0.12(+0.40%) |
Dec 12, 2019 | 29.88 | 30.22 | 29.82 | 30.10 | 153,329 | +0.27(+0.92%) |
Dec 11, 2019 | 29.81 | 29.86 | 29.66 | 29.83 | 133,496 | +0.14(+0.46%) |
Dec 10, 2019 | 29.76 | 29.84 | 29.66 | 29.69 | 161,704 | -0.12(-0.39%) |
Dec 09, 2019 | 29.83 | 29.91 | 29.75 | 29.81 | 104,914 | -0.08(-0.26%) |
Dec 06, 2019 | 29.84 | 29.97 | 29.84 | 29.88 | 93,097 | +0.20(+0.69%) |
Dec 05, 2019 | 29.68 | 29.78 | 29.61 | 29.68 | 112,693 | +0.02(+0.07%) |
Dec 04, 2019 | 29.71 | 29.80 | 29.64 | 29.66 | 264,989 | +0.09(+0.30%) |
Dec 03, 2019 | 29.37 | 29.57 | 29.21 | 29.57 | 159,279 | -0.08(-0.26%) |