Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 28.20 | 29.20 | 28.20 | 29.20 | 7,228 | -0.31(-1.07%) |
Feb 27, 2020 | 30.02 | 30.45 | 29.52 | 29.52 | 3,941 | -1.52(-4.90%) |
Feb 26, 2020 | 31.19 | 31.42 | 31.04 | 31.04 | 2,932 | +0.16(+0.52%) |
Feb 25, 2020 | 31.75 | 31.75 | 30.74 | 30.88 | 7,739 | -0.62(-1.98%) |
Feb 24, 2020 | 31.51 | 31.67 | 31.47 | 31.50 | 4,498 | -1.68(-5.05%) |
Feb 21, 2020 | 33.06 | 33.20 | 33.01 | 33.18 | 43,795 | -0.24(-0.73%) |
Feb 20, 2020 | 33.37 | 33.46 | 33.17 | 33.42 | 2,087 | -0.05(-0.15%) |
Feb 19, 2020 | 33.47 | 33.70 | 33.38 | 33.48 | 6,262 | +0.50(+1.52%) |
Feb 18, 2020 | 33.03 | 33.04 | 32.88 | 32.97 | 5,743 | +0.26(+0.78%) |
Feb 14, 2020 | 32.91 | 32.91 | 32.66 | 32.72 | 4,145 | -0.31(-0.93%) |
Feb 13, 2020 | 32.70 | 33.15 | 32.67 | 33.02 | 2,740 | -0.11(-0.34%) |
Feb 12, 2020 | 33.04 | 33.27 | 33.00 | 33.14 | 8,035 | +0.39(+1.19%) |
Feb 11, 2020 | 32.64 | 32.85 | 32.64 | 32.75 | 3,453 | +0.26(+0.80%) |
Feb 10, 2020 | 32.60 | 32.90 | 32.35 | 32.49 | 4,274 | +0.14(+0.45%) |
Feb 07, 2020 | 32.43 | 32.43 | 32.29 | 32.34 | 6,059 | -0.39(-1.20%) |
Feb 06, 2020 | 32.46 | 32.79 | 32.37 | 32.74 | 2,930 | +0.23(+0.71%) |
Feb 05, 2020 | 33.29 | 33.29 | 32.28 | 32.50 | 12,298 | -0.93(-2.78%) |
Feb 04, 2020 | 33.32 | 34.01 | 33.32 | 33.43 | 9,623 | +1.27(+3.95%) |
Feb 03, 2020 | 31.34 | 32.16 | 31.34 | 32.16 | 6,533 | +1.07(+3.43%) |
Jan 31, 2020 | 31.24 | 31.24 | 31.02 | 31.10 | 2,551 | -0.48(-1.53%) |
Jan 30, 2020 | 31.29 | 31.58 | 31.29 | 31.58 | 3,978 | +0.26(+0.82%) |
Jan 29, 2020 | 31.23 | 31.41 | 31.23 | 31.32 | 2,071 | +0.10(+0.33%) |
Jan 28, 2020 | 31.15 | 31.25 | 31.10 | 31.22 | 2,052 | +0.43(+1.40%) |
Jan 27, 2020 | 30.73 | 30.88 | 30.71 | 30.79 | 1,137 | -0.80(-2.52%) |
Jan 24, 2020 | 31.68 | 31.68 | 31.51 | 31.59 | 2,551 | -0.49(-1.52%) |
Jan 23, 2020 | 32.01 | 32.07 | 31.82 | 32.07 | 2,781 | -0.14(-0.42%) |
Jan 22, 2020 | 32.39 | 32.40 | 32.21 | 32.21 | 1,243 | +0.11(+0.34%) |
Jan 21, 2020 | 32.16 | 32.16 | 32.08 | 32.10 | 1,557 | -0.04(-0.12%) |
Jan 17, 2020 | 32.07 | 32.15 | 32.06 | 32.14 | 1,913 | +0.13(+0.41%) |
Jan 16, 2020 | 32.01 | 32.01 | 32.01 | 80 | +0.00(+0.00%) | |
Jan 15, 2020 | 32.13 | 32.13 | 32.01 | 32.01 | 945 | -0.38(-1.18%) |
Jan 14, 2020 | 32.41 | 32.46 | 32.37 | 32.39 | 2,221 | -0.01(-0.04%) |
Jan 13, 2020 | 31.98 | 32.40 | 31.98 | 32.40 | 8,369 | +0.58(+1.82%) |
Jan 10, 2020 | 31.86 | 31.89 | 31.82 | 31.82 | 12,330 | -0.21(-0.65%) |
Jan 09, 2020 | 32.05 | 32.05 | 31.96 | 32.03 | 849 | -0.03(-0.10%) |
Jan 08, 2020 | 31.75 | 32.06 | 31.75 | 32.06 | 524 | +0.16(+0.50%) |
Jan 07, 2020 | 31.97 | 31.97 | 31.79 | 31.90 | 4,005 | +0.14(+0.44%) |
Jan 06, 2020 | 31.48 | 31.77 | 31.48 | 31.77 | 1,809 | +0.02(+0.08%) |
Jan 03, 2020 | 31.88 | 31.88 | 31.74 | 31.74 | 212 | -0.49(-1.51%) |
Jan 02, 2020 | 32.09 | 32.23 | 31.92 | 32.23 | 1,667 | +0.45(+1.43%) |
Dec 31, 2019 | 31.72 | 31.77 | 31.72 | 31.77 | 2,338 | +0.14(+0.44%) |
Dec 30, 2019 | 31.77 | 31.77 | 31.63 | 31.63 | 758 | -0.36(-1.12%) |
Dec 27, 2019 | 32.08 | 32.08 | 31.95 | 31.99 | 1,700 | -0.02(-0.06%) |
Dec 26, 2019 | 31.86 | 32.03 | 31.86 | 32.01 | 1,566 | +0.16(+0.52%) |
Dec 24, 2019 | 32.01 | 32.01 | 31.79 | 31.84 | 5,208 | -0.21(-0.65%) |
Dec 23, 2019 | 32.00 | 32.05 | 32.00 | 32.05 | 1,766 | +0.02(+0.07%) |
Dec 20, 2019 | 32.12 | 32.12 | 32.03 | 32.03 | 2,444 | -0.09(-0.28%) |
Dec 19, 2019 | 32.05 | 32.18 | 32.05 | 32.12 | 3,910 | -0.06(-0.19%) |
Dec 18, 2019 | 32.08 | 32.21 | 32.01 | 32.18 | 21,608 | +0.06(+0.19%) |
Dec 17, 2019 | 32.13 | 32.17 | 32.03 | 32.12 | 4,261 | +0.01(+0.02%) |
Dec 16, 2019 | 32.02 | 32.15 | 32.02 | 32.11 | 2,282 | +0.24(+0.75%) |
Dec 13, 2019 | 31.91 | 31.91 | 31.85 | 31.87 | 1,807 | +0.07(+0.21%) |
Dec 12, 2019 | 31.80 | 31.86 | 31.61 | 31.80 | 1,962 | +0.41(+1.32%) |
Dec 11, 2019 | 31.22 | 31.39 | 31.18 | 31.39 | 2,557 | +0.25(+0.79%) |
Dec 10, 2019 | 31.04 | 31.17 | 31.04 | 31.14 | 1,691 | +0.00(+0.02%) |
Dec 09, 2019 | 31.35 | 31.35 | 31.14 | 31.14 | 5,851 | -0.28(-0.89%) |
Dec 06, 2019 | 31.42 | 31.42 | 31.34 | 31.42 | 1,287 | +0.23(+0.73%) |
Dec 05, 2019 | 31.19 | 31.23 | 31.18 | 31.19 | 1,543 | -0.10(-0.31%) |
Dec 04, 2019 | 31.27 | 31.35 | 31.24 | 31.29 | 17,651 | +0.34(+1.08%) |
Dec 03, 2019 | 30.77 | 30.95 | 30.76 | 30.95 | 685 | -0.07(-0.23%) |