Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 27.09 | 27.56 | 26.66 | 27.47 | 101,300 | +0.02(+0.07%) |
Feb 27, 2020 | 28.01 | 28.70 | 27.45 | 27.45 | 82,428 | -0.92(-3.24%) |
Feb 26, 2020 | 28.86 | 29.01 | 28.08 | 28.37 | 85,288 | -0.49(-1.70%) |
Feb 25, 2020 | 30.06 | 30.27 | 28.86 | 28.86 | 91,987 | -1.12(-3.74%) |
Feb 24, 2020 | 30.07 | 30.13 | 29.58 | 29.98 | 83,115 | -0.61(-1.99%) |
Feb 21, 2020 | 30.83 | 30.83 | 30.12 | 30.59 | 92,300 | -0.40(-1.29%) |
Feb 20, 2020 | 31.72 | 31.73 | 30.53 | 30.99 | 133,788 | -1.03(-3.22%) |
Feb 19, 2020 | 31.74 | 32.35 | 30.99 | 32.02 | 216,093 | -1.39(-4.16%) |
Feb 18, 2020 | 33.54 | 33.76 | 33.04 | 33.41 | 41,574 | -0.36(-1.07%) |
Feb 14, 2020 | 34.00 | 34.32 | 33.70 | 33.77 | 37,200 | -0.37(-1.08%) |
Feb 13, 2020 | 34.07 | 34.62 | 33.92 | 34.14 | 61,341 | -0.38(-1.10%) |
Feb 12, 2020 | 34.70 | 34.70 | 34.34 | 34.52 | 27,320 | -0.13(-0.38%) |
Feb 11, 2020 | 33.39 | 34.70 | 33.30 | 34.65 | 49,523 | +1.35(+4.05%) |
Feb 10, 2020 | 33.65 | 33.71 | 33.24 | 33.30 | 39,282 | -0.35(-1.04%) |
Feb 07, 2020 | 34.28 | 34.28 | 33.32 | 33.65 | 39,400 | -0.65(-1.90%) |
Feb 06, 2020 | 34.57 | 34.57 | 34.00 | 34.30 | 52,630 | -0.06(-0.17%) |
Feb 05, 2020 | 34.50 | 34.51 | 34.14 | 34.36 | 52,355 | +0.07(+0.20%) |
Feb 04, 2020 | 34.54 | 34.72 | 34.16 | 34.29 | 35,341 | +0.09(+0.26%) |
Feb 03, 2020 | 34.70 | 34.87 | 34.15 | 34.20 | 74,415 | -0.34(-0.98%) |
Jan 31, 2020 | 34.60 | 34.62 | 34.36 | 34.54 | 67,700 | -0.13(-0.37%) |
Jan 30, 2020 | 34.25 | 34.88 | 34.25 | 34.67 | 42,446 | +0.13(+0.38%) |
Jan 29, 2020 | 34.74 | 34.87 | 34.39 | 34.54 | 41,109 | -0.23(-0.66%) |
Jan 28, 2020 | 34.71 | 34.91 | 34.56 | 34.77 | 23,326 | +0.27(+0.78%) |
Jan 27, 2020 | 34.37 | 34.68 | 34.26 | 34.50 | 32,767 | -0.43(-1.23%) |
Jan 24, 2020 | 35.12 | 35.23 | 34.89 | 34.93 | 33,200 | -0.08(-0.23%) |
Jan 23, 2020 | 35.33 | 35.38 | 34.93 | 35.01 | 52,176 | -0.26(-0.74%) |
Jan 22, 2020 | 35.44 | 35.55 | 35.18 | 35.27 | 85,749 | -0.17(-0.48%) |
Jan 21, 2020 | 35.43 | 35.66 | 35.19 | 35.44 | 60,915 | -0.26(-0.73%) |
Jan 17, 2020 | 35.81 | 35.81 | 35.35 | 35.70 | 37,000 | +0.04(+0.11%) |
Jan 16, 2020 | 35.11 | 35.66 | 34.97 | 35.66 | 58,905 | +0.72(+2.06%) |
Jan 15, 2020 | 34.25 | 35.00 | 34.24 | 34.94 | 45,765 | +0.61(+1.78%) |
Jan 14, 2020 | 34.48 | 34.51 | 34.01 | 34.33 | 38,058 | -0.23(-0.67%) |
Jan 13, 2020 | 33.60 | 34.57 | 33.52 | 34.56 | 46,080 | +1.00(+2.98%) |
Jan 10, 2020 | 33.37 | 33.81 | 32.94 | 33.56 | 35,200 | +0.08(+0.24%) |
Jan 09, 2020 | 33.38 | 33.76 | 33.09 | 33.48 | 33,896 | +0.26(+0.78%) |
Jan 08, 2020 | 33.24 | 33.85 | 33.16 | 33.22 | 37,637 | -0.17(-0.51%) |
Jan 07, 2020 | 33.44 | 33.80 | 33.18 | 33.39 | 31,059 | -0.12(-0.36%) |
Jan 06, 2020 | 33.37 | 33.82 | 33.31 | 33.51 | 20,000 | -0.19(-0.56%) |
Jan 03, 2020 | 33.77 | 34.11 | 33.48 | 33.70 | 30,700 | -0.50(-1.46%) |
Jan 02, 2020 | 34.26 | 34.28 | 33.57 | 34.20 | 40,013 | +0.20(+0.59%) |
Dec 31, 2019 | 34.05 | 34.32 | 33.75 | 34.00 | 22,900 | +0.06(+0.18%) |
Dec 30, 2019 | 33.83 | 34.26 | 33.73 | 33.94 | 34,332 | +0.18(+0.53%) |
Dec 27, 2019 | 33.97 | 34.23 | 33.65 | 33.76 | 30,600 | -0.10(-0.30%) |
Dec 26, 2019 | 34.17 | 34.32 | 33.77 | 33.86 | 25,110 | -0.14(-0.41%) |
Dec 24, 2019 | 34.26 | 34.29 | 34.00 | 34.00 | 8,000 | -0.16(-0.47%) |
Dec 23, 2019 | 34.50 | 34.50 | 33.99 | 34.16 | 32,075 | -0.20(-0.58%) |
Dec 20, 2019 | 34.70 | 34.70 | 34.25 | 34.36 | 43,400 | -0.20(-0.58%) |
Dec 19, 2019 | 33.78 | 34.68 | 33.78 | 34.56 | 43,355 | +0.31(+0.91%) |
Dec 18, 2019 | 34.01 | 34.63 | 33.51 | 34.25 | 72,640 | +0.25(+0.74%) |
Dec 17, 2019 | 33.89 | 34.12 | 33.23 | 34.00 | 80,771 | +0.14(+0.41%) |
Dec 16, 2019 | 34.55 | 34.75 | 33.70 | 33.86 | 65,055 | -0.44(-1.28%) |
Dec 13, 2019 | 34.25 | 34.87 | 34.06 | 34.30 | 43,400 | -0.03(-0.09%) |
Dec 12, 2019 | 33.91 | 34.67 | 33.87 | 34.33 | 29,355 | +0.43(+1.27%) |
Dec 11, 2019 | 33.54 | 33.90 | 33.26 | 33.90 | 44,203 | +0.46(+1.38%) |
Dec 10, 2019 | 34.09 | 34.50 | 33.38 | 33.44 | 56,694 | -0.60(-1.76%) |
Dec 09, 2019 | 34.18 | 34.25 | 33.72 | 34.04 | 24,787 | -0.24(-0.70%) |
Dec 06, 2019 | 34.39 | 34.92 | 34.10 | 34.28 | 71,500 | +0.29(+0.85%) |
Dec 05, 2019 | 34.02 | 34.50 | 33.45 | 33.99 | 63,588 | +0.02(+0.06%) |
Dec 04, 2019 | 33.93 | 34.16 | 33.66 | 33.97 | 58,530 | +0.30(+0.89%) |
Dec 03, 2019 | 33.34 | 33.82 | 33.06 | 33.67 | 39,263 | -0.05(-0.15%) |