Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 26.59 | 26.75 | 26.26 | 26.61 | 82,500 | -0.51(-1.88%) |
Feb 27, 2020 | 27.76 | 27.88 | 27.12 | 27.12 | 92,145 | -1.27(-4.47%) |
Feb 26, 2020 | 28.15 | 28.75 | 28.15 | 28.39 | 50,277 | +0.07(+0.25%) |
Feb 25, 2020 | 28.82 | 28.82 | 28.21 | 28.32 | 76,766 | -0.94(-3.21%) |
Feb 24, 2020 | 29.04 | 29.51 | 29.04 | 29.26 | 133,110 | -1.09(-3.59%) |
Feb 21, 2020 | 30.61 | 30.61 | 30.32 | 30.35 | 21,300 | -0.50(-1.62%) |
Feb 20, 2020 | 30.91 | 31.01 | 30.75 | 30.85 | 24,046 | -0.37(-1.19%) |
Feb 19, 2020 | 31.24 | 31.28 | 31.17 | 31.22 | 35,801 | -0.08(-0.26%) |
Feb 18, 2020 | 31.13 | 31.35 | 31.13 | 31.30 | 20,752 | -0.10(-0.32%) |
Feb 14, 2020 | 31.47 | 31.61 | 31.36 | 31.40 | 116,600 | -0.52(-1.63%) |
Feb 13, 2020 | 32.14 | 32.14 | 31.92 | 31.92 | 34,310 | -0.75(-2.30%) |
Feb 12, 2020 | 32.97 | 32.98 | 32.62 | 32.67 | 42,855 | +0.90(+2.83%) |
Feb 11, 2020 | 32.01 | 32.02 | 31.77 | 31.77 | 102,198 | -0.27(-0.84%) |
Feb 10, 2020 | 32.06 | 32.09 | 31.95 | 32.04 | 24,240 | -0.02(-0.06%) |
Feb 07, 2020 | 32.19 | 32.19 | 32.00 | 32.06 | 63,300 | -0.22(-0.68%) |
Feb 06, 2020 | 32.44 | 32.44 | 32.23 | 32.28 | 126,907 | -0.02(-0.06%) |
Feb 05, 2020 | 32.25 | 32.31 | 32.12 | 32.30 | 22,022 | +0.52(+1.64%) |
Feb 04, 2020 | 31.94 | 31.94 | 31.68 | 31.78 | 31,055 | +0.18(+0.57%) |
Feb 03, 2020 | 31.57 | 31.73 | 31.51 | 31.60 | 19,864 | +0.29(+0.93%) |
Jan 31, 2020 | 31.43 | 31.50 | 31.28 | 31.31 | 46,000 | -0.39(-1.23%) |
Jan 30, 2020 | 31.77 | 31.83 | 31.52 | 31.70 | 37,871 | -0.31(-0.97%) |
Jan 29, 2020 | 31.79 | 32.09 | 31.79 | 32.01 | 38,989 | +0.22(+0.69%) |
Jan 28, 2020 | 31.59 | 31.82 | 31.59 | 31.79 | 48,425 | +0.37(+1.18%) |
Jan 27, 2020 | 31.36 | 31.50 | 31.36 | 31.42 | 159,131 | -0.75(-2.33%) |
Jan 24, 2020 | 32.30 | 32.44 | 32.16 | 32.17 | 85,200 | +0.12(+0.36%) |
Jan 23, 2020 | 32.03 | 32.06 | 31.84 | 32.05 | 139,008 | -0.39(-1.22%) |
Jan 22, 2020 | 32.48 | 32.48 | 32.37 | 32.45 | 47,964 | +0.14(+0.43%) |
Jan 21, 2020 | 32.49 | 32.62 | 32.31 | 32.31 | 34,011 | -0.23(-0.71%) |
Jan 17, 2020 | 32.44 | 32.54 | 32.37 | 32.54 | 16,600 | -0.09(-0.28%) |
Jan 16, 2020 | 32.60 | 32.68 | 32.55 | 32.63 | 17,749 | -0.37(-1.12%) |
Jan 15, 2020 | 32.94 | 33.04 | 32.94 | 33.00 | 18,686 | -0.13(-0.38%) |
Jan 14, 2020 | 33.04 | 33.22 | 33.04 | 33.13 | 142,208 | +0.31(+0.94%) |
Jan 13, 2020 | 33.05 | 33.05 | 32.78 | 32.82 | 178,092 | -0.37(-1.11%) |
Jan 10, 2020 | 33.16 | 33.44 | 33.12 | 33.19 | 20,200 | -0.09(-0.27%) |
Jan 09, 2020 | 33.37 | 33.38 | 33.21 | 33.28 | 19,486 | -0.12(-0.37%) |
Jan 08, 2020 | 33.47 | 33.51 | 33.25 | 33.41 | 18,330 | -0.05(-0.16%) |
Jan 07, 2020 | 33.50 | 33.56 | 33.40 | 33.46 | 26,336 | -0.26(-0.78%) |
Jan 06, 2020 | 33.48 | 33.74 | 33.48 | 33.72 | 26,594 | +0.10(+0.30%) |
Jan 03, 2020 | 33.64 | 33.76 | 33.56 | 33.62 | 22,100 | -0.49(-1.44%) |
Jan 02, 2020 | 34.08 | 34.15 | 34.03 | 34.11 | 30,652 | +0.06(+0.18%) |
Dec 31, 2019 | 34.00 | 34.36 | 33.85 | 34.05 | 11,800 | +0.20(+0.59%) |
Dec 30, 2019 | 34.00 | 34.05 | 33.85 | 33.85 | 13,049 | -0.23(-0.67%) |
Dec 27, 2019 | 34.11 | 34.11 | 34.03 | 34.08 | 32,700 | -0.12(-0.35%) |
Dec 26, 2019 | 33.94 | 34.25 | 33.94 | 34.20 | 10,092 | +0.17(+0.50%) |
Dec 24, 2019 | 33.98 | 34.24 | 33.80 | 34.03 | 14,900 | +0.28(+0.83%) |
Dec 23, 2019 | 33.60 | 33.75 | 33.53 | 33.75 | 24,970 | +0.25(+0.75%) |
Dec 20, 2019 | 33.35 | 33.59 | 33.35 | 33.50 | 16,200 | +0.17(+0.51%) |
Dec 19, 2019 | 33.06 | 33.33 | 33.06 | 33.33 | 25,777 | +0.39(+1.18%) |
Dec 18, 2019 | 33.18 | 33.18 | 32.87 | 32.94 | 20,612 | -0.57(-1.70%) |
Dec 17, 2019 | 33.46 | 33.62 | 33.43 | 33.51 | 54,459 | -0.27(-0.81%) |
Dec 16, 2019 | 34.12 | 34.12 | 33.78 | 33.78 | 13,425 | +0.11(+0.34%) |
Dec 13, 2019 | 33.53 | 33.67 | 33.51 | 33.67 | 12,300 | +0.32(+0.96%) |
Dec 12, 2019 | 33.04 | 33.35 | 33.04 | 33.35 | 34,013 | +0.60(+1.83%) |
Dec 11, 2019 | 32.66 | 32.83 | 32.61 | 32.75 | 15,101 | +0.07(+0.21%) |
Dec 10, 2019 | 32.71 | 32.80 | 32.66 | 32.68 | 36,036 | -0.31(-0.94%) |
Dec 09, 2019 | 33.07 | 33.13 | 32.97 | 32.99 | 19,083 | +0.14(+0.43%) |
Dec 06, 2019 | 32.85 | 32.90 | 32.81 | 32.85 | 27,200 | +0.17(+0.52%) |
Dec 05, 2019 | 32.62 | 32.82 | 32.59 | 32.68 | 34,726 | +0.38(+1.18%) |
Dec 04, 2019 | 32.38 | 32.40 | 32.22 | 32.30 | 31,483 | +0.45(+1.41%) |
Dec 03, 2019 | 31.69 | 31.88 | 31.58 | 31.85 | 41,227 | -0.04(-0.13%) |