Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 27.32 | 27.66 | 26.96 | 27.66 | 32,663 | -0.48(-1.70%) |
Feb 27, 2020 | 28.73 | 28.93 | 28.13 | 28.13 | 31,085 | -0.97(-3.33%) |
Feb 26, 2020 | 29.26 | 29.48 | 29.03 | 29.10 | 13,063 | -0.03(-0.10%) |
Feb 25, 2020 | 29.92 | 29.92 | 29.10 | 29.13 | 21,910 | -0.84(-2.80%) |
Feb 24, 2020 | 29.92 | 30.07 | 29.86 | 29.97 | 27,548 | -0.99(-3.20%) |
Feb 21, 2020 | 30.83 | 30.96 | 30.82 | 30.96 | 5,217 | +0.12(+0.37%) |
Feb 20, 2020 | 31.00 | 31.07 | 30.71 | 30.85 | 11,460 | -0.19(-0.62%) |
Feb 19, 2020 | 30.94 | 31.09 | 30.94 | 31.04 | 23,706 | +0.23(+0.75%) |
Feb 18, 2020 | 30.88 | 30.88 | 30.80 | 30.81 | 29,262 | -0.10(-0.31%) |
Feb 14, 2020 | 30.80 | 30.90 | 30.78 | 30.90 | 5,322 | +0.08(+0.25%) |
Feb 13, 2020 | 30.81 | 30.92 | 30.81 | 30.83 | 10,683 | -0.10(-0.33%) |
Feb 12, 2020 | 30.91 | 30.95 | 30.77 | 30.93 | 75,284 | +0.08(+0.25%) |
Feb 11, 2020 | 30.91 | 30.96 | 30.81 | 30.85 | 13,055 | +0.26(+0.85%) |
Feb 10, 2020 | 30.47 | 30.63 | 30.47 | 30.59 | 6,864 | +0.16(+0.54%) |
Feb 07, 2020 | 30.63 | 30.63 | 30.43 | 30.43 | 24,210 | -0.24(-0.78%) |
Feb 06, 2020 | 30.74 | 30.74 | 30.66 | 30.66 | 9,684 | -0.05(-0.16%) |
Feb 05, 2020 | 30.68 | 30.71 | 30.62 | 30.71 | 35,687 | +0.24(+0.79%) |
Feb 04, 2020 | 30.43 | 30.56 | 30.31 | 30.47 | 12,161 | +0.30(+0.98%) |
Feb 03, 2020 | 29.91 | 30.18 | 29.91 | 30.18 | 18,001 | +0.26(+0.88%) |
Jan 31, 2020 | 30.28 | 30.28 | 29.85 | 29.91 | 9,287 | -0.56(-1.84%) |
Jan 30, 2020 | 30.10 | 30.47 | 30.10 | 30.47 | 23,251 | +0.11(+0.35%) |
Jan 29, 2020 | 30.36 | 30.45 | 30.30 | 30.37 | 11,387 | +0.01(+0.03%) |
Jan 28, 2020 | 30.13 | 30.39 | 30.05 | 30.36 | 13,423 | +0.31(+1.03%) |
Jan 27, 2020 | 30.18 | 30.20 | 30.01 | 30.05 | 9,334 | -0.43(-1.42%) |
Jan 24, 2020 | 30.69 | 30.76 | 30.43 | 30.48 | 5,635 | -0.09(-0.29%) |
Jan 23, 2020 | 30.43 | 30.61 | 30.35 | 30.57 | 5,903 | +0.08(+0.28%) |
Jan 22, 2020 | 30.59 | 30.59 | 30.45 | 30.49 | 8,347 | +0.10(+0.33%) |
Jan 21, 2020 | 30.33 | 30.43 | 30.25 | 30.39 | 15,297 | -0.02(-0.06%) |
Jan 17, 2020 | 30.26 | 30.41 | 30.21 | 30.41 | 32,245 | +0.22(+0.71%) |
Jan 16, 2020 | 30.05 | 30.20 | 30.04 | 30.19 | 11,248 | +0.09(+0.30%) |
Jan 15, 2020 | 30.08 | 30.19 | 30.07 | 30.10 | 12,473 | +0.16(+0.52%) |
Jan 14, 2020 | 29.96 | 30.04 | 29.86 | 29.95 | 20,806 | +0.10(+0.32%) |
Jan 13, 2020 | 29.69 | 29.85 | 29.69 | 29.85 | 7,863 | +0.40(+1.37%) |
Jan 10, 2020 | 29.60 | 29.64 | 29.45 | 29.45 | 7,513 | -0.05(-0.16%) |
Jan 09, 2020 | 29.42 | 29.57 | 29.42 | 29.50 | 10,510 | +0.15(+0.52%) |
Jan 08, 2020 | 29.24 | 29.42 | 29.23 | 29.34 | 16,742 | +0.06(+0.20%) |
Jan 07, 2020 | 29.30 | 29.38 | 29.28 | 29.28 | 9,260 | -0.11(-0.36%) |
Jan 06, 2020 | 29.32 | 29.40 | 29.28 | 29.39 | 9,861 | -0.06(-0.20%) |
Jan 03, 2020 | 29.44 | 29.57 | 29.41 | 29.45 | 8,974 | -0.22(-0.74%) |
Jan 02, 2020 | 29.74 | 29.75 | 29.55 | 29.67 | 11,825 | +0.07(+0.24%) |
Dec 31, 2019 | 29.55 | 29.60 | 29.51 | 29.60 | 9,913 | +0.07(+0.25%) |
Dec 30, 2019 | 29.76 | 29.76 | 29.52 | 29.52 | 28,758 | -0.13(-0.45%) |
Dec 27, 2019 | 29.65 | 29.73 | 29.62 | 29.66 | 11,270 | +0.15(+0.50%) |
Dec 26, 2019 | 29.47 | 29.55 | 29.46 | 29.51 | 6,857 | +0.03(+0.11%) |
Dec 24, 2019 | 29.40 | 29.48 | 29.39 | 29.48 | 9,078 | +0.10(+0.33%) |
Dec 23, 2019 | 29.48 | 29.48 | 29.38 | 29.38 | 11,116 | +0.11(+0.36%) |
Dec 20, 2019 | 29.34 | 29.40 | 29.25 | 29.27 | 15,161 | +0.00(+0.00%) |
Dec 19, 2019 | 29.26 | 29.35 | 29.26 | 29.27 | 6,563 | +0.07(+0.23%) |
Dec 18, 2019 | 29.29 | 29.29 | 29.17 | 29.21 | 7,423 | -0.16(-0.54%) |
Dec 17, 2019 | 29.34 | 29.42 | 29.30 | 29.36 | 11,567 | +0.04(+0.15%) |
Dec 16, 2019 | 29.27 | 29.41 | 29.27 | 29.32 | 11,260 | +0.26(+0.89%) |
Dec 13, 2019 | 28.95 | 29.07 | 28.95 | 29.06 | 7,946 | +0.33(+1.17%) |
Dec 12, 2019 | 28.60 | 28.82 | 28.59 | 28.73 | 15,766 | -0.03(-0.12%) |
Dec 11, 2019 | 28.60 | 28.81 | 28.60 | 28.76 | 4,229 | +0.20(+0.69%) |
Dec 10, 2019 | 28.51 | 28.68 | 28.51 | 28.57 | 17,701 | +0.07(+0.24%) |
Dec 09, 2019 | 28.60 | 28.65 | 28.50 | 28.50 | 5,259 | -0.07(-0.23%) |
Dec 06, 2019 | 28.53 | 28.64 | 28.53 | 28.57 | 7,528 | +0.06(+0.20%) |
Dec 05, 2019 | 28.24 | 28.51 | 28.19 | 28.51 | 22,216 | +0.22(+0.78%) |
Dec 04, 2019 | 28.24 | 28.37 | 28.24 | 28.29 | 8,360 | +0.20(+0.71%) |
Dec 03, 2019 | 27.93 | 28.11 | 27.93 | 28.09 | 6,548 | -0.05(-0.17%) |