Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 25.56 | 26.16 | 25.24 | 25.71 | 1,715,663 | -0.68(-2.59%) |
Feb 27, 2020 | 26.66 | 27.71 | 26.40 | 26.40 | 1,371,888 | -0.84(-3.08%) |
Feb 26, 2020 | 27.52 | 27.71 | 27.09 | 27.24 | 1,306,802 | -0.08(-0.29%) |
Feb 25, 2020 | 27.93 | 27.93 | 27.21 | 27.31 | 1,433,603 | -0.55(-1.99%) |
Feb 24, 2020 | 27.58 | 28.02 | 27.46 | 27.87 | 1,176,513 | -0.58(-2.04%) |
Feb 21, 2020 | 28.74 | 28.79 | 28.29 | 28.45 | 1,114,089 | -0.43(-1.50%) |
Feb 20, 2020 | 28.51 | 29.00 | 28.51 | 28.88 | 948,597 | +0.35(+1.21%) |
Feb 19, 2020 | 28.33 | 28.68 | 28.09 | 28.53 | 1,374,091 | +0.42(+1.48%) |
Feb 18, 2020 | 28.61 | 28.72 | 28.00 | 28.12 | 732,999 | -0.55(-1.90%) |
Feb 14, 2020 | 28.79 | 28.92 | 28.48 | 28.66 | 437,319 | -0.20(-0.69%) |
Feb 13, 2020 | 28.58 | 28.96 | 28.58 | 28.86 | 543,690 | +0.11(+0.39%) |
Feb 12, 2020 | 28.85 | 29.01 | 28.72 | 28.75 | 611,986 | +0.06(+0.21%) |
Feb 11, 2020 | 28.69 | 29.23 | 28.66 | 28.69 | 736,903 | +0.07(+0.24%) |
Feb 10, 2020 | 28.53 | 28.78 | 28.53 | 28.62 | 588,597 | -0.05(-0.18%) |
Feb 07, 2020 | 28.85 | 29.17 | 28.65 | 28.67 | 516,096 | -0.38(-1.31%) |
Feb 06, 2020 | 29.94 | 30.01 | 28.98 | 29.05 | 648,733 | -0.74(-2.47%) |
Feb 05, 2020 | 29.43 | 29.94 | 29.33 | 29.79 | 604,617 | +0.71(+2.44%) |
Feb 04, 2020 | 29.27 | 29.33 | 28.99 | 29.08 | 693,743 | +0.25(+0.87%) |
Feb 03, 2020 | 28.71 | 29.02 | 28.71 | 28.83 | 803,113 | +0.26(+0.91%) |
Jan 31, 2020 | 28.77 | 29.15 | 28.56 | 28.57 | 837,444 | -0.44(-1.52%) |
Jan 30, 2020 | 28.63 | 29.08 | 28.53 | 29.01 | 492,178 | +0.13(+0.45%) |
Jan 29, 2020 | 29.22 | 29.37 | 28.82 | 28.88 | 1,053,612 | -0.32(-1.10%) |
Jan 28, 2020 | 29.32 | 29.54 | 29.08 | 29.20 | 1,062,628 | +0.00(+0.00%) |
Jan 27, 2020 | 28.91 | 29.53 | 28.87 | 29.20 | 1,238,968 | -0.25(-0.85%) |
Jan 24, 2020 | 30.29 | 30.29 | 29.30 | 29.45 | 979,405 | -0.90(-2.97%) |
Jan 23, 2020 | 30.51 | 30.85 | 29.53 | 30.35 | 1,351,837 | -0.08(-0.26%) |
Jan 22, 2020 | 30.31 | 30.53 | 30.18 | 30.43 | 846,740 | +0.21(+0.69%) |
Jan 21, 2020 | 30.26 | 30.48 | 30.20 | 30.22 | 708,249 | -0.22(-0.71%) |
Jan 17, 2020 | 30.49 | 30.59 | 30.35 | 30.44 | 896,238 | +0.10(+0.34%) |
Jan 16, 2020 | 30.08 | 30.47 | 29.97 | 30.34 | 560,863 | +0.42(+1.39%) |
Jan 15, 2020 | 30.11 | 30.30 | 29.82 | 29.92 | 1,791,303 | -0.48(-1.57%) |
Jan 14, 2020 | 30.35 | 30.64 | 30.26 | 30.40 | 449,225 | +0.01(+0.03%) |
Jan 13, 2020 | 30.36 | 30.40 | 30.18 | 30.39 | 673,034 | +0.05(+0.17%) |
Jan 10, 2020 | 30.83 | 30.83 | 30.27 | 30.34 | 610,175 | -0.45(-1.45%) |
Jan 09, 2020 | 31.08 | 31.33 | 30.71 | 30.78 | 709,993 | -0.08(-0.25%) |
Jan 08, 2020 | 30.81 | 31.10 | 30.66 | 30.86 | 533,840 | +0.09(+0.31%) |
Jan 07, 2020 | 30.97 | 31.03 | 30.54 | 30.77 | 436,928 | -0.28(-0.89%) |
Jan 06, 2020 | 31.15 | 31.22 | 30.77 | 31.04 | 564,514 | -0.28(-0.91%) |
Jan 03, 2020 | 31.17 | 31.48 | 30.95 | 31.32 | 567,064 | -0.13(-0.41%) |
Jan 02, 2020 | 31.60 | 31.66 | 31.05 | 31.45 | 601,556 | -0.01(-0.03%) |
Dec 31, 2019 | 31.32 | 31.59 | 31.15 | 31.46 | 410,308 | +0.11(+0.36%) |
Dec 30, 2019 | 31.46 | 31.51 | 31.27 | 31.35 | 338,520 | +0.03(+0.11%) |
Dec 27, 2019 | 31.62 | 31.62 | 31.26 | 31.32 | 259,013 | -0.34(-1.06%) |
Dec 26, 2019 | 31.83 | 31.83 | 31.51 | 31.65 | 260,771 | -0.04(-0.14%) |
Dec 24, 2019 | 31.61 | 31.72 | 31.47 | 31.69 | 320,252 | +0.13(+0.41%) |
Dec 23, 2019 | 31.87 | 31.87 | 31.53 | 31.57 | 301,386 | -0.24(-0.76%) |
Dec 20, 2019 | 32.05 | 32.36 | 31.79 | 31.81 | 1,278,219 | -0.10(-0.32%) |
Dec 19, 2019 | 31.90 | 32.06 | 31.80 | 31.91 | 850,917 | -0.02(-0.05%) |
Dec 18, 2019 | 31.83 | 32.03 | 31.71 | 31.93 | 546,260 | +0.17(+0.54%) |
Dec 17, 2019 | 31.44 | 31.87 | 31.42 | 31.76 | 741,152 | +0.32(+1.01%) |
Dec 16, 2019 | 31.63 | 31.76 | 31.44 | 31.44 | 569,443 | +0.23(+0.74%) |
Dec 13, 2019 | 31.52 | 31.65 | 30.97 | 31.20 | 769,255 | -0.45(-1.41%) |
Dec 12, 2019 | 30.82 | 31.66 | 30.68 | 31.65 | 970,391 | +1.01(+3.29%) |
Dec 11, 2019 | 30.52 | 30.67 | 30.45 | 30.64 | 547,822 | +0.09(+0.28%) |
Dec 10, 2019 | 30.72 | 30.72 | 30.46 | 30.56 | 594,283 | +0.01(+0.03%) |
Dec 09, 2019 | 30.45 | 30.67 | 30.40 | 30.55 | 612,857 | +0.02(+0.06%) |
Dec 06, 2019 | 30.55 | 30.66 | 30.46 | 30.53 | 578,917 | +0.39(+1.28%) |
Dec 05, 2019 | 29.98 | 30.21 | 29.93 | 30.15 | 579,561 | +0.28(+0.95%) |
Dec 04, 2019 | 29.51 | 30.05 | 29.47 | 29.86 | 509,743 | +0.34(+1.14%) |
Dec 03, 2019 | 29.49 | 29.77 | 29.35 | 29.53 | 484,426 | -0.37(-1.24%) |