Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 29.22 | 29.47 | 28.64 | 29.12 | 32,200 | -0.57(-1.92%) |
Feb 27, 2020 | 30.32 | 30.39 | 29.69 | 29.69 | 9,818 | -1.17(-3.79%) |
Feb 26, 2020 | 30.92 | 31.23 | 30.81 | 30.86 | 16,088 | -0.36(-1.15%) |
Feb 25, 2020 | 31.91 | 31.96 | 31.20 | 31.22 | 14,803 | -1.49(-4.56%) |
Feb 24, 2020 | 32.93 | 32.93 | 32.71 | 32.71 | 17,341 | -0.77(-2.29%) |
Feb 21, 2020 | 33.56 | 33.62 | 33.46 | 33.48 | 10,000 | -0.57(-1.68%) |
Feb 20, 2020 | 33.96 | 34.08 | 33.85 | 34.05 | 5,101 | -0.22(-0.64%) |
Feb 19, 2020 | 34.23 | 34.27 | 34.04 | 34.27 | 2,646 | +0.26(+0.75%) |
Feb 18, 2020 | 34.21 | 34.32 | 33.91 | 34.02 | 3,417 | -0.75(-2.16%) |
Feb 14, 2020 | 34.60 | 34.82 | 34.50 | 34.77 | 3,100 | +0.51(+1.47%) |
Feb 13, 2020 | 34.14 | 34.49 | 34.03 | 34.26 | 6,484 | -0.28(-0.81%) |
Feb 12, 2020 | 34.40 | 34.67 | 34.40 | 34.54 | 16,371 | -0.34(-0.97%) |
Feb 11, 2020 | 34.98 | 35.34 | 34.86 | 34.88 | 7,883 | -0.06(-0.17%) |
Feb 10, 2020 | 35.02 | 35.08 | 34.93 | 34.94 | 4,450 | +0.21(+0.62%) |
Feb 07, 2020 | 34.95 | 34.95 | 34.67 | 34.73 | 5,300 | -0.21(-0.62%) |
Feb 06, 2020 | 34.99 | 35.23 | 34.94 | 34.94 | 3,396 | +0.12(+0.36%) |
Feb 05, 2020 | 34.63 | 34.81 | 34.62 | 34.81 | 2,701 | +0.41(+1.18%) |
Feb 04, 2020 | 34.34 | 34.54 | 34.34 | 34.41 | 7,817 | +0.35(+1.03%) |
Feb 03, 2020 | 34.37 | 34.37 | 34.05 | 34.06 | 6,667 | -0.48(-1.40%) |
Jan 31, 2020 | 34.66 | 34.66 | 34.55 | 34.55 | 4,000 | +0.07(+0.19%) |
Jan 30, 2020 | 34.29 | 34.69 | 34.26 | 34.48 | 3,297 | +0.17(+0.50%) |
Jan 29, 2020 | 34.30 | 34.49 | 34.27 | 34.31 | 6,400 | -0.25(-0.74%) |
Jan 28, 2020 | 34.34 | 34.66 | 34.32 | 34.56 | 3,547 | +0.25(+0.74%) |
Jan 27, 2020 | 34.30 | 34.55 | 34.30 | 34.31 | 5,407 | -0.52(-1.49%) |
Jan 24, 2020 | 35.09 | 35.09 | 34.79 | 34.83 | 20,300 | -0.15(-0.43%) |
Jan 23, 2020 | 34.88 | 35.13 | 34.88 | 34.98 | 5,693 | -0.20(-0.57%) |
Jan 22, 2020 | 34.92 | 35.19 | 34.92 | 35.18 | 3,649 | +0.49(+1.41%) |
Jan 21, 2020 | 34.85 | 34.95 | 34.69 | 34.69 | 3,315 | -0.09(-0.26%) |
Jan 17, 2020 | 34.18 | 34.78 | 34.18 | 34.78 | 22,900 | +0.00(+0.00%) |
Jan 16, 2020 | 34.38 | 34.82 | 34.32 | 34.78 | 2,939 | +1.40(+4.19%) |
Jan 15, 2020 | 33.19 | 33.42 | 33.18 | 33.38 | 2,821 | +0.09(+0.27%) |
Jan 14, 2020 | 33.39 | 33.41 | 33.26 | 33.29 | 11,267 | -0.17(-0.51%) |
Jan 13, 2020 | 33.35 | 33.57 | 33.29 | 33.46 | 17,497 | -0.74(-2.16%) |
Jan 10, 2020 | 34.31 | 34.31 | 34.00 | 34.20 | 66,800 | -0.51(-1.47%) |
Jan 09, 2020 | 34.71 | 34.81 | 34.65 | 34.71 | 19,578 | -0.41(-1.17%) |
Jan 08, 2020 | 35.20 | 35.20 | 34.83 | 35.12 | 2,567 | +0.07(+0.20%) |
Jan 07, 2020 | 35.17 | 35.20 | 35.05 | 35.05 | 3,827 | +0.42(+1.23%) |
Jan 06, 2020 | 34.54 | 34.62 | 34.54 | 34.62 | 2,862 | +0.92(+2.74%) |
Jan 03, 2020 | 34.05 | 34.12 | 33.70 | 33.70 | 3,300 | -0.22(-0.65%) |
Jan 02, 2020 | 33.91 | 34.17 | 33.87 | 33.92 | 9,647 | -0.56(-1.62%) |
Dec 31, 2019 | 34.18 | 34.48 | 34.18 | 34.48 | 1,200 | +0.25(+0.73%) |
Dec 30, 2019 | 34.53 | 34.57 | 34.03 | 34.23 | 2,997 | -0.32(-0.93%) |
Dec 27, 2019 | 34.66 | 34.92 | 34.55 | 34.55 | 5,300 | +0.25(+0.73%) |
Dec 26, 2019 | 34.05 | 34.30 | 33.89 | 34.30 | 9,307 | +0.45(+1.31%) |
Dec 24, 2019 | 33.86 | 33.99 | 33.85 | 33.85 | 2,600 | +0.01(+0.04%) |
Dec 23, 2019 | 33.90 | 33.90 | 33.75 | 33.84 | 6,633 | +0.07(+0.21%) |
Dec 20, 2019 | 33.91 | 34.05 | 33.77 | 33.77 | 3,100 | -0.26(-0.78%) |
Dec 19, 2019 | 33.84 | 34.07 | 33.84 | 34.03 | 6,810 | +0.45(+1.35%) |
Dec 18, 2019 | 33.52 | 33.73 | 33.52 | 33.58 | 4,082 | -0.13(-0.38%) |
Dec 17, 2019 | 33.42 | 33.85 | 33.42 | 33.71 | 4,197 | -1.38(-3.94%) |
Dec 16, 2019 | 35.49 | 35.49 | 35.06 | 35.09 | 7,247 | +0.24(+0.69%) |
Dec 13, 2019 | 34.34 | 34.85 | 34.34 | 34.85 | 7,500 | +2.80(+8.74%) |
Dec 12, 2019 | 31.93 | 32.33 | 31.85 | 32.05 | 12,836 | -0.69(-2.11%) |
Dec 11, 2019 | 32.67 | 32.75 | 32.60 | 32.74 | 16,404 | -0.20(-0.61%) |
Dec 10, 2019 | 33.01 | 33.01 | 32.75 | 32.94 | 14,391 | -0.34(-1.02%) |
Dec 09, 2019 | 33.30 | 33.53 | 33.28 | 33.28 | 8,959 | +0.05(+0.15%) |
Dec 06, 2019 | 33.53 | 33.57 | 33.23 | 33.23 | 2,400 | +0.03(+0.09%) |
Dec 05, 2019 | 33.09 | 33.42 | 32.85 | 33.20 | 17,123 | +0.30(+0.91%) |
Dec 04, 2019 | 32.54 | 32.97 | 32.54 | 32.90 | 3,406 | +0.61(+1.89%) |
Dec 03, 2019 | 32.31 | 32.38 | 32.14 | 32.29 | 8,104 | -0.47(-1.43%) |