Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 30.36 | 30.36 | 29.57 | 29.63 | 3,100 | -1.16(-3.75%) |
Feb 27, 2020 | 30.75 | 30.79 | 30.53 | 30.79 | 12,038 | -0.35(-1.11%) |
Feb 26, 2020 | 31.69 | 31.69 | 31.13 | 31.13 | 4,827 | -0.45(-1.42%) |
Feb 25, 2020 | 31.95 | 31.95 | 31.58 | 31.58 | 1,060 | -0.26(-0.82%) |
Feb 24, 2020 | 31.84 | 31.84 | 31.84 | 31.84 | 925 | -0.48(-1.49%) |
Feb 21, 2020 | 32.32 | 32.32 | 32.32 | 32.32 | 400 | +0.55(+1.74%) |
Feb 20, 2020 | 31.80 | 31.88 | 31.77 | 31.77 | 2,932 | +0.00(+0.01%) |
Feb 19, 2020 | 31.77 | 31.77 | 31.77 | 31.77 | 438 | +0.06(+0.19%) |
Feb 18, 2020 | 31.75 | 31.75 | 31.71 | 31.71 | 15,665 | +0.71(+2.29%) |
Feb 14, 2020 | 31.00 | 31.00 | 31.00 | 141 | +0.00(+0.00%) | |
Feb 13, 2020 | 31.00 | 31.00 | 31.00 | 42 | +0.00(+0.00%) | |
Feb 12, 2020 | 31.00 | 31.00 | 31.00 | 29 | +0.00(+0.00%) | |
Feb 11, 2020 | 30.75 | 31.00 | 30.75 | 31.00 | 1,236 | +0.37(+1.21%) |
Feb 10, 2020 | 30.70 | 30.75 | 30.62 | 30.62 | 4,141 | +0.34(+1.13%) |
Feb 07, 2020 | 30.28 | 30.28 | 30.28 | 146 | +0.00(+0.00%) | |
Feb 06, 2020 | 30.28 | 30.28 | 30.28 | 189 | +0.00(+0.00%) | |
Feb 05, 2020 | 30.32 | 30.38 | 30.27 | 30.28 | 4,355 | -0.40(-1.31%) |
Feb 04, 2020 | 30.51 | 30.68 | 30.51 | 30.68 | 807 | -0.16(-0.50%) |
Feb 03, 2020 | 30.75 | 30.84 | 30.75 | 30.84 | 1,321 | +0.25(+0.82%) |
Jan 31, 2020 | 30.68 | 30.68 | 30.59 | 30.59 | 200 | +0.03(+0.11%) |
Jan 30, 2020 | 30.56 | 30.56 | 30.56 | 30.56 | 2,581 | -0.05(-0.17%) |
Jan 29, 2020 | 30.61 | 30.61 | 30.61 | 169 | +0.00(+0.00%) | |
Jan 28, 2020 | 30.68 | 30.68 | 30.61 | 30.61 | 1,366 | +0.03(+0.09%) |
Jan 27, 2020 | 30.58 | 30.58 | 30.58 | 30.58 | 301 | -0.11(-0.34%) |
Jan 24, 2020 | 30.68 | 30.68 | 30.68 | 30.68 | 200 | +0.04(+0.11%) |
Jan 23, 2020 | 30.66 | 30.66 | 30.65 | 30.65 | 244 | -0.09(-0.29%) |
Jan 22, 2020 | 30.74 | 30.74 | 30.74 | 43 | +0.00(+0.00%) | |
Jan 21, 2020 | 30.86 | 30.86 | 30.70 | 30.74 | 907 | +0.05(+0.18%) |
Jan 17, 2020 | 29.89 | 30.68 | 29.89 | 30.68 | 1,300 | +0.23(+0.77%) |
Jan 16, 2020 | 30.45 | 30.45 | 30.45 | 30.45 | 2,072 | +0.16(+0.54%) |
Jan 15, 2020 | 30.29 | 30.29 | 30.29 | 30.29 | 667 | +0.18(+0.61%) |
Jan 14, 2020 | 30.08 | 30.11 | 30.08 | 30.11 | 750 | -0.32(-1.07%) |
Jan 13, 2020 | 30.29 | 30.43 | 30.29 | 30.43 | 1,425 | +0.12(+0.40%) |
Jan 10, 2020 | 30.31 | 30.31 | 30.31 | 30.31 | 100 | +0.55(+1.84%) |
Jan 09, 2020 | 29.76 | 29.76 | 29.76 | 29.76 | 324 | -0.38(-1.25%) |
Jan 08, 2020 | 30.14 | 30.14 | 30.14 | 30.14 | 246 | -0.00(-0.02%) |
Jan 07, 2020 | 30.14 | 30.14 | 30.14 | 40 | +0.00(+0.00%) | |
Jan 06, 2020 | 30.15 | 30.15 | 30.14 | 30.14 | 1,507 | +0.14(+0.46%) |
Jan 03, 2020 | 30.15 | 30.15 | 30.01 | 30.01 | 400 | -0.17(-0.57%) |
Jan 02, 2020 | 30.15 | 30.18 | 30.15 | 30.18 | 404 | +0.10(+0.33%) |
Dec 31, 2019 | 30.08 | 30.08 | 30.08 | 30.08 | 800 | +0.07(+0.23%) |
Dec 30, 2019 | 30.01 | 30.01 | 30.01 | 30.01 | 578 | +0.10(+0.34%) |
Dec 27, 2019 | 29.98 | 29.98 | 29.91 | 29.91 | 400 | +0.23(+0.77%) |
Dec 26, 2019 | 29.68 | 29.68 | 29.68 | 53 | +0.00(+0.00%) | |
Dec 24, 2019 | 29.68 | 29.68 | 29.68 | 230 | +0.00(+0.00%) | |
Dec 23, 2019 | 29.68 | 29.68 | 29.68 | 123 | +0.00(+0.00%) | |
Dec 20, 2019 | 29.46 | 29.68 | 29.46 | 29.68 | 3,400 | +0.17(+0.56%) |
Dec 19, 2019 | 29.59 | 29.59 | 29.51 | 29.51 | 964 | -0.49(-1.62%) |
Dec 18, 2019 | 29.99 | 30.00 | 29.99 | 30.00 | 608 | -0.25(-0.83%) |
Dec 17, 2019 | 30.28 | 30.28 | 30.25 | 30.25 | 364 | -0.10(-0.33%) |
Dec 16, 2019 | 30.92 | 30.92 | 30.32 | 30.35 | 16,214 | +0.27(+0.89%) |
Dec 13, 2019 | 30.08 | 30.08 | 30.08 | 30.08 | 300 | -0.13(-0.42%) |
Dec 12, 2019 | 30.21 | 30.21 | 30.21 | 8,100 | +0.00(+0.00%) | |
Dec 11, 2019 | 30.07 | 30.21 | 30.07 | 30.21 | 893 | +0.07(+0.25%) |
Dec 10, 2019 | 30.14 | 30.14 | 30.14 | 8,215 | +0.00(+0.00%) | |
Dec 09, 2019 | 30.02 | 30.14 | 30.02 | 30.14 | 2,494 | -0.03(-0.09%) |
Dec 06, 2019 | 30.20 | 30.20 | 30.16 | 30.16 | 1,000 | -0.04(-0.13%) |
Dec 05, 2019 | 30.12 | 30.20 | 30.12 | 30.20 | 745 | +0.77(+2.63%) |
Dec 04, 2019 | 29.43 | 29.43 | 29.43 | 19,776 | +0.00(+0.00%) | |
Dec 03, 2019 | 29.42 | 29.43 | 29.42 | 29.43 | 297 | -0.06(-0.19%) |