Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 30.24 | 31.57 | 30.02 | 31.21 | 46,330 | -0.21(-0.67%) |
Feb 27, 2020 | 31.79 | 32.46 | 30.99 | 31.42 | 58,042 | -1.20(-3.67%) |
Feb 26, 2020 | 32.86 | 33.29 | 32.52 | 32.62 | 7,802 | -0.06(-0.18%) |
Feb 25, 2020 | 33.91 | 34.14 | 32.57 | 32.68 | 40,135 | -0.88(-2.62%) |
Feb 24, 2020 | 33.59 | 33.65 | 32.93 | 33.56 | 26,859 | -1.06(-3.05%) |
Feb 21, 2020 | 34.90 | 34.90 | 34.34 | 34.61 | 8,624 | -0.38(-1.08%) |
Feb 20, 2020 | 35.10 | 35.23 | 34.34 | 34.99 | 14,933 | -0.05(-0.14%) |
Feb 19, 2020 | 34.89 | 35.12 | 34.82 | 35.04 | 9,778 | +0.37(+1.06%) |
Feb 18, 2020 | 34.60 | 34.72 | 34.50 | 34.67 | 8,292 | +0.04(+0.11%) |
Feb 14, 2020 | 34.75 | 34.79 | 34.42 | 34.63 | 11,432 | +0.06(+0.17%) |
Feb 13, 2020 | 34.73 | 34.82 | 34.51 | 34.57 | 17,395 | -0.14(-0.40%) |
Feb 12, 2020 | 34.58 | 34.71 | 34.36 | 34.71 | 13,609 | +0.06(+0.17%) |
Feb 11, 2020 | 34.66 | 34.81 | 34.50 | 34.65 | 20,225 | +0.25(+0.72%) |
Feb 10, 2020 | 34.18 | 34.47 | 34.18 | 34.40 | 36,715 | +0.32(+0.94%) |
Feb 07, 2020 | 33.73 | 34.21 | 33.73 | 34.08 | 19,254 | +0.42(+1.24%) |
Feb 06, 2020 | 33.65 | 33.74 | 33.29 | 33.66 | 26,061 | +0.15(+0.45%) |
Feb 05, 2020 | 34.44 | 34.44 | 33.47 | 33.52 | 16,213 | -0.58(-1.70%) |
Feb 04, 2020 | 33.67 | 34.28 | 33.67 | 34.09 | 22,837 | +0.79(+2.37%) |
Feb 03, 2020 | 32.89 | 33.31 | 32.83 | 33.31 | 76,523 | +0.62(+1.89%) |
Jan 31, 2020 | 33.07 | 33.07 | 32.41 | 32.69 | 22,062 | -0.55(-1.65%) |
Jan 30, 2020 | 32.92 | 33.24 | 32.74 | 33.24 | 10,542 | +0.14(+0.44%) |
Jan 29, 2020 | 33.52 | 33.52 | 33.07 | 33.09 | 10,397 | -0.08(-0.26%) |
Jan 28, 2020 | 32.83 | 33.19 | 32.81 | 33.18 | 13,305 | +0.53(+1.62%) |
Jan 27, 2020 | 32.41 | 32.85 | 31.92 | 32.65 | 22,286 | -0.54(-1.62%) |
Jan 24, 2020 | 34.13 | 34.13 | 32.91 | 33.19 | 51,043 | -0.55(-1.63%) |
Jan 23, 2020 | 33.81 | 33.85 | 33.42 | 33.73 | 20,577 | -0.06(-0.18%) |
Jan 22, 2020 | 34.20 | 34.34 | 33.73 | 33.79 | 99,558 | -0.02(-0.06%) |
Jan 21, 2020 | 33.19 | 33.88 | 33.10 | 33.81 | 35,877 | +0.55(+1.64%) |
Jan 17, 2020 | 33.55 | 33.56 | 33.24 | 33.27 | 32,291 | -0.15(-0.45%) |
Jan 16, 2020 | 33.30 | 33.45 | 33.24 | 33.42 | 76,369 | +0.20(+0.60%) |
Jan 15, 2020 | 32.97 | 33.46 | 32.97 | 33.22 | 11,685 | +0.31(+0.94%) |
Jan 14, 2020 | 32.77 | 33.05 | 32.58 | 32.91 | 16,071 | +0.25(+0.76%) |
Jan 13, 2020 | 32.58 | 32.78 | 32.47 | 32.66 | 24,077 | +0.16(+0.49%) |
Jan 10, 2020 | 32.56 | 32.71 | 32.43 | 32.50 | 10,629 | +0.05(+0.15%) |
Jan 09, 2020 | 32.50 | 32.52 | 32.27 | 32.45 | 13,550 | +0.20(+0.62%) |
Jan 08, 2020 | 31.93 | 32.41 | 31.93 | 32.25 | 16,961 | +0.29(+0.90%) |
Jan 07, 2020 | 31.74 | 32.01 | 31.74 | 31.96 | 10,897 | +0.23(+0.72%) |
Jan 06, 2020 | 31.33 | 31.79 | 31.33 | 31.73 | 13,292 | +0.14(+0.46%) |
Jan 03, 2020 | 31.16 | 31.66 | 31.16 | 31.59 | 16,145 | -0.01(-0.05%) |
Jan 02, 2020 | 31.22 | 31.65 | 31.22 | 31.60 | 19,777 | +0.58(+1.86%) |
Dec 31, 2019 | 30.84 | 31.07 | 30.72 | 31.02 | 34,798 | +0.15(+0.50%) |
Dec 30, 2019 | 31.09 | 31.11 | 30.70 | 30.87 | 10,628 | -0.20(-0.65%) |
Dec 27, 2019 | 31.16 | 31.20 | 30.98 | 31.07 | 18,652 | -0.19(-0.61%) |
Dec 26, 2019 | 31.14 | 31.27 | 30.99 | 31.26 | 12,624 | +0.20(+0.66%) |
Dec 24, 2019 | 30.86 | 31.13 | 30.86 | 31.06 | 18,652 | +0.19(+0.63%) |
Dec 23, 2019 | 30.89 | 31.00 | 30.76 | 30.86 | 20,445 | -0.01(-0.03%) |
Dec 20, 2019 | 30.83 | 30.94 | 30.83 | 30.87 | 69,094 | +0.05(+0.16%) |
Dec 19, 2019 | 30.60 | 30.91 | 30.54 | 30.82 | 19,779 | +0.27(+0.88%) |
Dec 18, 2019 | 30.46 | 30.66 | 30.46 | 30.55 | 19,135 | -0.01(-0.03%) |
Dec 17, 2019 | 30.54 | 30.61 | 30.44 | 30.56 | 16,239 | +0.04(+0.13%) |
Dec 16, 2019 | 30.15 | 30.64 | 30.15 | 30.52 | 22,659 | +0.48(+1.59%) |
Dec 13, 2019 | 30.13 | 30.30 | 30.02 | 30.05 | 6,919 | -0.08(-0.25%) |
Dec 12, 2019 | 30.18 | 30.34 | 29.97 | 30.12 | 17,870 | -0.01(-0.02%) |
Dec 11, 2019 | 30.18 | 30.18 | 30.01 | 30.13 | 15,036 | -0.04(-0.15%) |
Dec 10, 2019 | 30.39 | 30.39 | 30.17 | 30.17 | 3,987 | -0.15(-0.49%) |
Dec 09, 2019 | 30.50 | 30.60 | 30.32 | 30.32 | 8,566 | -0.25(-0.80%) |
Dec 06, 2019 | 30.70 | 30.71 | 30.56 | 30.57 | 15,174 | +0.12(+0.41%) |
Dec 05, 2019 | 30.82 | 30.82 | 30.35 | 30.44 | 3,911 | -0.23(-0.75%) |
Dec 04, 2019 | 30.63 | 30.67 | 30.55 | 30.67 | 5,980 | +0.11(+0.34%) |
Dec 03, 2019 | 29.69 | 30.57 | 29.69 | 30.57 | 8,025 | +0.23(+0.75%) |