Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 26.76 | 27.31 | 25.89 | 26.41 | 628,653 | -1.18(-4.29%) |
Feb 27, 2020 | 27.87 | 28.96 | 27.59 | 27.59 | 558,942 | -0.82(-2.90%) |
Feb 26, 2020 | 28.89 | 29.07 | 28.29 | 28.42 | 349,754 | -0.33(-1.15%) |
Feb 25, 2020 | 29.88 | 29.88 | 28.71 | 28.75 | 436,982 | -1.13(-3.78%) |
Feb 24, 2020 | 29.94 | 30.14 | 29.77 | 29.88 | 245,012 | -0.93(-3.01%) |
Feb 21, 2020 | 31.15 | 31.18 | 30.65 | 30.81 | 210,512 | -0.41(-1.31%) |
Feb 20, 2020 | 30.93 | 31.36 | 30.93 | 31.21 | 205,676 | +0.17(+0.55%) |
Feb 19, 2020 | 31.12 | 31.21 | 30.99 | 31.04 | 184,763 | +0.07(+0.22%) |
Feb 18, 2020 | 31.06 | 31.27 | 30.64 | 30.98 | 191,517 | -0.23(-0.74%) |
Feb 14, 2020 | 31.27 | 31.36 | 30.91 | 31.21 | 275,230 | -0.13(-0.41%) |
Feb 13, 2020 | 31.10 | 31.36 | 31.06 | 31.33 | 183,465 | +0.10(+0.33%) |
Feb 12, 2020 | 31.39 | 31.44 | 31.03 | 31.23 | 252,031 | +0.12(+0.38%) |
Feb 11, 2020 | 31.15 | 31.45 | 30.92 | 31.11 | 220,484 | +0.04(+0.14%) |
Feb 10, 2020 | 31.16 | 31.19 | 30.92 | 31.07 | 211,479 | -0.23(-0.73%) |
Feb 07, 2020 | 31.67 | 31.68 | 31.23 | 31.30 | 189,213 | -0.54(-1.71%) |
Feb 06, 2020 | 32.29 | 32.29 | 31.77 | 31.84 | 180,840 | -0.25(-0.77%) |
Feb 05, 2020 | 31.78 | 32.15 | 31.65 | 32.09 | 238,967 | +0.70(+2.22%) |
Feb 04, 2020 | 31.49 | 31.70 | 31.35 | 31.39 | 233,721 | +0.33(+1.07%) |
Feb 03, 2020 | 30.60 | 31.23 | 30.60 | 31.06 | 380,974 | +0.42(+1.36%) |
Jan 31, 2020 | 30.97 | 31.11 | 30.44 | 30.64 | 433,261 | -0.54(-1.74%) |
Jan 30, 2020 | 30.76 | 31.21 | 30.54 | 31.19 | 246,263 | +0.25(+0.80%) |
Jan 29, 2020 | 31.37 | 31.47 | 30.93 | 30.94 | 471,904 | -0.48(-1.51%) |
Jan 28, 2020 | 31.42 | 31.46 | 31.22 | 31.42 | 405,713 | +0.28(+0.90%) |
Jan 27, 2020 | 30.78 | 31.41 | 30.62 | 31.14 | 544,984 | -0.15(-0.49%) |
Jan 24, 2020 | 31.27 | 31.35 | 30.70 | 31.29 | 596,588 | -0.09(-0.30%) |
Jan 23, 2020 | 30.94 | 31.59 | 29.98 | 31.38 | 665,433 | -0.23(-0.73%) |
Jan 22, 2020 | 31.66 | 31.66 | 31.37 | 31.61 | 566,997 | +0.14(+0.46%) |
Jan 21, 2020 | 32.08 | 32.09 | 31.44 | 31.47 | 284,959 | -0.74(-2.30%) |
Jan 17, 2020 | 32.54 | 32.60 | 32.18 | 32.21 | 331,124 | -0.03(-0.08%) |
Jan 16, 2020 | 32.00 | 32.31 | 31.65 | 32.23 | 277,008 | +0.50(+1.58%) |
Jan 15, 2020 | 31.67 | 32.09 | 31.51 | 31.73 | 319,834 | -0.14(-0.45%) |
Jan 14, 2020 | 31.86 | 32.06 | 31.70 | 31.88 | 198,255 | -0.03(-0.08%) |
Jan 13, 2020 | 31.86 | 31.91 | 31.60 | 31.90 | 199,236 | +0.20(+0.63%) |
Jan 10, 2020 | 32.04 | 32.04 | 31.61 | 31.70 | 211,453 | -0.29(-0.92%) |
Jan 09, 2020 | 32.05 | 32.16 | 31.83 | 32.00 | 207,517 | +0.09(+0.27%) |
Jan 08, 2020 | 31.65 | 32.03 | 31.65 | 31.91 | 185,418 | +0.20(+0.62%) |
Jan 07, 2020 | 31.93 | 31.95 | 31.61 | 31.72 | 193,292 | -0.21(-0.67%) |
Jan 06, 2020 | 31.69 | 32.01 | 31.56 | 31.93 | 289,581 | -0.17(-0.53%) |
Jan 03, 2020 | 31.80 | 32.18 | 31.41 | 32.10 | 293,822 | -0.28(-0.87%) |
Jan 02, 2020 | 32.53 | 32.62 | 32.06 | 32.38 | 240,177 | +0.04(+0.13%) |
Dec 31, 2019 | 32.33 | 32.60 | 32.30 | 32.34 | 273,465 | -0.07(-0.21%) |
Dec 30, 2019 | 32.58 | 32.63 | 32.34 | 32.40 | 217,568 | -0.01(-0.03%) |
Dec 27, 2019 | 32.55 | 32.62 | 32.32 | 32.41 | 168,503 | -0.18(-0.55%) |
Dec 26, 2019 | 32.58 | 32.70 | 32.43 | 32.59 | 151,800 | +0.08(+0.26%) |
Dec 24, 2019 | 32.39 | 32.55 | 32.24 | 32.51 | 100,608 | -0.02(-0.05%) |
Dec 23, 2019 | 32.91 | 32.91 | 32.36 | 32.52 | 209,351 | -0.22(-0.67%) |
Dec 20, 2019 | 32.94 | 33.07 | 32.74 | 32.74 | 1,223,652 | -0.05(-0.16%) |
Dec 19, 2019 | 32.94 | 32.94 | 32.66 | 32.80 | 233,361 | -0.03(-0.08%) |
Dec 18, 2019 | 33.02 | 33.02 | 32.71 | 32.82 | 393,179 | -0.09(-0.28%) |
Dec 17, 2019 | 32.53 | 32.99 | 32.40 | 32.91 | 320,939 | +0.37(+1.12%) |
Dec 16, 2019 | 32.57 | 32.91 | 32.27 | 32.55 | 399,044 | +0.29(+0.90%) |
Dec 13, 2019 | 32.26 | 32.51 | 31.97 | 32.26 | 274,995 | -0.14(-0.45%) |
Dec 12, 2019 | 31.83 | 32.53 | 31.68 | 32.40 | 298,898 | +0.75(+2.36%) |
Dec 11, 2019 | 31.78 | 31.92 | 31.62 | 31.66 | 182,241 | -0.16(-0.51%) |
Dec 10, 2019 | 31.78 | 31.92 | 31.46 | 31.82 | 198,975 | +0.08(+0.24%) |
Dec 09, 2019 | 31.73 | 31.86 | 31.49 | 31.74 | 438,079 | -0.13(-0.40%) |
Dec 06, 2019 | 31.72 | 32.04 | 31.58 | 31.87 | 425,024 | +0.47(+1.49%) |
Dec 05, 2019 | 31.32 | 31.44 | 31.14 | 31.40 | 255,061 | +0.25(+0.79%) |
Dec 04, 2019 | 30.71 | 31.23 | 30.55 | 31.15 | 334,677 | +0.48(+1.58%) |
Dec 03, 2019 | 30.70 | 30.74 | 30.38 | 30.67 | 192,244 | -0.44(-1.42%) |