Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 27.82 | 28.04 | 26.79 | 27.26 | 212,545 | -1.18(-4.15%) |
Feb 27, 2020 | 27.94 | 28.45 | 26.50 | 28.44 | 245,268 | +0.23(+0.83%) |
Feb 26, 2020 | 28.52 | 28.81 | 28.08 | 28.21 | 102,056 | -0.28(-0.97%) |
Feb 25, 2020 | 28.60 | 29.09 | 28.23 | 28.48 | 173,309 | -0.26(-0.90%) |
Feb 24, 2020 | 28.50 | 28.93 | 28.18 | 28.74 | 144,029 | -0.32(-1.09%) |
Feb 21, 2020 | 29.38 | 29.38 | 28.79 | 29.06 | 89,597 | -0.34(-1.17%) |
Feb 20, 2020 | 29.36 | 29.65 | 29.16 | 29.40 | 123,673 | +0.09(+0.29%) |
Feb 19, 2020 | 29.04 | 29.49 | 28.69 | 29.32 | 144,921 | +0.35(+1.22%) |
Feb 18, 2020 | 28.78 | 29.07 | 28.59 | 28.96 | 95,378 | +0.16(+0.56%) |
Feb 14, 2020 | 28.52 | 28.95 | 28.44 | 28.80 | 78,828 | +0.26(+0.90%) |
Feb 13, 2020 | 28.89 | 29.48 | 28.41 | 28.54 | 109,111 | -0.39(-1.36%) |
Feb 12, 2020 | 28.09 | 29.07 | 28.06 | 28.93 | 258,225 | +0.91(+3.24%) |
Feb 11, 2020 | 27.24 | 28.12 | 27.24 | 28.03 | 123,207 | +0.77(+2.83%) |
Feb 10, 2020 | 28.03 | 29.05 | 26.93 | 27.26 | 386,807 | -0.76(-2.71%) |
Feb 07, 2020 | 26.92 | 30.96 | 26.78 | 28.02 | 1,001,253 | -6.79(-19.51%) |
Feb 06, 2020 | 35.10 | 36.04 | 34.37 | 34.81 | 86,420 | -0.24(-0.68%) |
Feb 05, 2020 | 34.77 | 35.12 | 34.67 | 35.05 | 104,224 | +0.47(+1.36%) |
Feb 04, 2020 | 34.48 | 35.03 | 34.29 | 34.58 | 95,923 | +0.30(+0.86%) |
Feb 03, 2020 | 34.58 | 35.23 | 33.92 | 34.28 | 81,554 | -0.14(-0.40%) |
Jan 31, 2020 | 34.06 | 35.72 | 33.69 | 34.42 | 167,067 | +0.29(+0.85%) |
Jan 30, 2020 | 33.99 | 34.40 | 33.61 | 34.13 | 94,162 | -0.04(-0.11%) |
Jan 29, 2020 | 35.13 | 35.18 | 34.09 | 34.17 | 67,374 | -0.95(-2.70%) |
Jan 28, 2020 | 35.29 | 35.80 | 34.96 | 35.11 | 48,612 | -0.04(-0.11%) |
Jan 27, 2020 | 34.43 | 35.45 | 34.05 | 35.15 | 77,494 | +0.26(+0.74%) |
Jan 24, 2020 | 35.17 | 35.17 | 34.67 | 34.89 | 59,696 | -0.18(-0.52%) |
Jan 23, 2020 | 35.28 | 35.72 | 34.83 | 35.07 | 133,871 | -0.13(-0.38%) |
Jan 22, 2020 | 35.47 | 35.63 | 34.96 | 35.21 | 64,883 | -0.13(-0.38%) |
Jan 21, 2020 | 35.14 | 35.67 | 34.88 | 35.34 | 102,099 | +0.08(+0.22%) |
Jan 17, 2020 | 35.39 | 35.70 | 35.15 | 35.27 | 91,688 | -0.12(-0.35%) |
Jan 16, 2020 | 36.08 | 36.17 | 35.17 | 35.39 | 172,409 | -0.57(-1.60%) |
Jan 15, 2020 | 35.96 | 36.49 | 35.36 | 35.96 | 59,208 | -0.15(-0.42%) |
Jan 14, 2020 | 36.63 | 36.83 | 36.03 | 36.12 | 76,417 | -0.67(-1.82%) |
Jan 13, 2020 | 35.70 | 36.96 | 35.55 | 36.79 | 145,196 | +1.02(+2.86%) |
Jan 10, 2020 | 35.51 | 35.87 | 35.26 | 35.76 | 79,874 | +0.18(+0.51%) |
Jan 09, 2020 | 35.68 | 35.87 | 35.56 | 35.58 | 150,167 | +0.18(+0.51%) |
Jan 08, 2020 | 35.11 | 35.66 | 34.70 | 35.40 | 128,010 | +0.28(+0.79%) |
Jan 07, 2020 | 34.70 | 35.15 | 34.53 | 35.12 | 148,275 | +0.35(+1.02%) |
Jan 06, 2020 | 34.40 | 34.84 | 34.25 | 34.77 | 75,955 | +0.15(+0.44%) |
Jan 03, 2020 | 33.88 | 34.72 | 33.55 | 34.62 | 102,143 | +0.37(+1.09%) |
Jan 02, 2020 | 34.60 | 34.60 | 33.80 | 34.24 | 84,856 | -0.14(-0.42%) |
Dec 31, 2019 | 34.44 | 34.64 | 34.03 | 34.39 | 91,897 | -0.19(-0.55%) |
Dec 30, 2019 | 34.63 | 34.88 | 34.17 | 34.58 | 114,419 | +0.00(+0.00%) |
Dec 27, 2019 | 34.31 | 34.88 | 34.10 | 34.58 | 93,570 | +0.27(+0.78%) |
Dec 26, 2019 | 34.19 | 34.57 | 33.78 | 34.31 | 65,885 | +0.22(+0.65%) |
Dec 24, 2019 | 33.95 | 34.65 | 33.62 | 34.09 | 49,555 | +0.16(+0.48%) |
Dec 23, 2019 | 33.94 | 34.32 | 33.23 | 33.93 | 84,107 | -0.01(-0.03%) |
Dec 20, 2019 | 34.35 | 34.37 | 33.64 | 33.94 | 400,731 | -0.33(-0.98%) |
Dec 19, 2019 | 34.79 | 34.79 | 34.12 | 34.27 | 104,665 | -0.36(-1.05%) |
Dec 18, 2019 | 34.36 | 34.79 | 34.25 | 34.63 | 120,365 | +0.35(+1.03%) |
Dec 17, 2019 | 33.97 | 34.32 | 33.82 | 34.28 | 79,678 | +0.32(+0.93%) |
Dec 16, 2019 | 34.25 | 34.85 | 33.91 | 33.97 | 102,421 | -0.07(-0.20%) |
Dec 13, 2019 | 33.75 | 34.19 | 33.61 | 34.03 | 84,892 | +0.19(+0.57%) |
Dec 12, 2019 | 33.33 | 34.22 | 33.33 | 33.84 | 82,597 | +0.50(+1.49%) |
Dec 11, 2019 | 32.71 | 33.51 | 32.65 | 33.34 | 76,394 | +0.45(+1.37%) |
Dec 10, 2019 | 32.67 | 33.09 | 32.34 | 32.89 | 65,556 | +0.10(+0.29%) |
Dec 09, 2019 | 33.30 | 33.57 | 32.36 | 32.80 | 137,462 | -0.61(-1.83%) |
Dec 06, 2019 | 34.34 | 34.53 | 33.10 | 33.41 | 224,254 | -0.91(-2.65%) |
Dec 05, 2019 | 34.52 | 34.57 | 33.79 | 34.32 | 96,633 | -0.11(-0.31%) |
Dec 04, 2019 | 34.52 | 34.80 | 34.25 | 34.42 | 165,335 | +0.01(+0.03%) |
Dec 03, 2019 | 33.57 | 34.43 | 33.57 | 34.41 | 164,929 | +0.58(+1.72%) |