Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 31.34 | 34.94 | 28.91 | 31.57 | 200,900 | -0.33(-1.04%) |
Feb 27, 2020 | 31.66 | 32.39 | 31.66 | 31.90 | 2,739 | -0.54(-1.68%) |
Feb 26, 2020 | 32.65 | 32.65 | 32.45 | 32.45 | 2,966 | +0.08(+0.24%) |
Feb 25, 2020 | 32.79 | 32.79 | 32.37 | 32.37 | 346 | -0.48(-1.46%) |
Feb 24, 2020 | 31.96 | 33.04 | 31.96 | 32.85 | 2,928 | -0.43(-1.29%) |
Feb 21, 2020 | 33.33 | 33.33 | 33.28 | 33.28 | 300 | -0.28(-0.84%) |
Feb 20, 2020 | 33.44 | 33.56 | 33.42 | 33.56 | 2,047 | +0.27(+0.80%) |
Feb 19, 2020 | 33.27 | 33.34 | 33.27 | 33.30 | 6,243 | +0.14(+0.43%) |
Feb 18, 2020 | 33.20 | 33.20 | 33.15 | 33.15 | 1,534 | -0.02(-0.06%) |
Feb 14, 2020 | 32.66 | 33.17 | 32.66 | 33.17 | 600 | +0.18(+0.54%) |
Feb 13, 2020 | 33.00 | 33.04 | 32.99 | 32.99 | 2,630 | +0.17(+0.51%) |
Feb 12, 2020 | 32.70 | 32.83 | 32.70 | 32.82 | 1,039 | +0.18(+0.56%) |
Feb 11, 2020 | 32.64 | 32.64 | 32.64 | 32.64 | 55 | +0.00(+0.01%) |
Feb 10, 2020 | 32.60 | 32.64 | 32.60 | 32.64 | 3,806 | +0.05(+0.14%) |
Feb 07, 2020 | 32.59 | 32.59 | 32.59 | 32.59 | 100 | -0.10(-0.30%) |
Feb 06, 2020 | 32.65 | 32.72 | 32.65 | 32.69 | 5,843 | +0.09(+0.28%) |
Feb 05, 2020 | 32.56 | 32.62 | 32.56 | 32.60 | 616 | +0.06(+0.19%) |
Feb 04, 2020 | 32.57 | 32.57 | 32.54 | 32.54 | 554 | +0.30(+0.93%) |
Feb 03, 2020 | 32.26 | 32.26 | 32.24 | 32.24 | 1,146 | +0.14(+0.43%) |
Jan 31, 2020 | 32.48 | 32.48 | 32.10 | 32.10 | 6,800 | -0.36(-1.09%) |
Jan 30, 2020 | 32.39 | 32.45 | 32.37 | 32.45 | 953 | -0.02(-0.07%) |
Jan 29, 2020 | 32.46 | 32.55 | 32.46 | 32.48 | 1,200 | +0.06(+0.18%) |
Jan 28, 2020 | 32.43 | 32.48 | 32.42 | 32.42 | 211 | +0.09(+0.29%) |
Jan 27, 2020 | 32.40 | 32.40 | 32.33 | 32.33 | 242 | -0.17(-0.54%) |
Jan 24, 2020 | 34.17 | 34.17 | 32.38 | 32.50 | 1,700 | -0.05(-0.15%) |
Jan 23, 2020 | 32.55 | 32.55 | 32.55 | 32.55 | 168 | -0.00(-0.00%) |
Jan 22, 2020 | 32.84 | 32.84 | 32.55 | 32.55 | 1,619 | +0.09(+0.29%) |
Jan 21, 2020 | 32.45 | 32.53 | 32.45 | 32.46 | 2,162 | +0.09(+0.27%) |
Jan 17, 2020 | 32.43 | 32.43 | 32.37 | 32.37 | 300 | +0.01(+0.02%) |
Jan 16, 2020 | 32.29 | 32.36 | 32.29 | 32.36 | 257 | +0.15(+0.48%) |
Jan 15, 2020 | 32.22 | 32.22 | 32.19 | 32.21 | 504 | +0.15(+0.48%) |
Jan 14, 2020 | 32.05 | 32.09 | 32.02 | 32.06 | 1,270 | -0.02(-0.07%) |
Jan 13, 2020 | 32.30 | 32.30 | 32.00 | 32.08 | 3,194 | +0.10(+0.30%) |
Jan 10, 2020 | 32.14 | 32.14 | 31.98 | 31.98 | 600 | +0.02(+0.08%) |
Jan 09, 2020 | 31.80 | 32.00 | 31.80 | 31.96 | 1,266 | +0.21(+0.68%) |
Jan 08, 2020 | 31.75 | 31.75 | 31.75 | 31.75 | 254 | +0.10(+0.30%) |
Jan 07, 2020 | 31.77 | 31.77 | 31.54 | 31.65 | 1,963 | -0.12(-0.38%) |
Jan 06, 2020 | 32.01 | 32.01 | 31.57 | 31.77 | 1,071 | +0.08(+0.25%) |
Jan 03, 2020 | 32.49 | 32.49 | 31.53 | 31.69 | 3,300 | +0.01(+0.04%) |
Jan 02, 2020 | 31.82 | 31.82 | 31.64 | 31.68 | 965 | +0.12(+0.38%) |
Dec 31, 2019 | 31.57 | 31.59 | 31.55 | 31.56 | 1,200 | +0.03(+0.10%) |
Dec 30, 2019 | 31.57 | 31.57 | 31.53 | 31.53 | 309 | -0.07(-0.22%) |
Dec 27, 2019 | 31.60 | 31.60 | 31.60 | 31.60 | 100 | +0.05(+0.16%) |
Dec 26, 2019 | 31.49 | 31.55 | 31.49 | 31.55 | 562 | -0.06(-0.19%) |
Dec 24, 2019 | 31.55 | 31.60 | 31.55 | 31.60 | 1,400 | -0.49(-1.52%) |
Dec 23, 2019 | 31.60 | 32.09 | 31.60 | 32.09 | 606 | +0.50(+1.58%) |
Dec 20, 2019 | 31.59 | 31.59 | 31.59 | 31.59 | 100 | +0.13(+0.42%) |
Dec 19, 2019 | 31.48 | 31.48 | 31.46 | 31.46 | 25,354 | -0.04(-0.14%) |
Dec 18, 2019 | 31.51 | 31.51 | 31.50 | 31.50 | 1,752 | -0.08(-0.24%) |
Dec 17, 2019 | 31.58 | 31.58 | 31.58 | 31.58 | 217 | -0.05(-0.17%) |
Dec 16, 2019 | 31.66 | 31.67 | 31.61 | 31.63 | 2,731 | +0.09(+0.27%) |
Dec 13, 2019 | 31.50 | 31.60 | 31.50 | 31.55 | 2,700 | +0.04(+0.13%) |
Dec 12, 2019 | 31.51 | 31.51 | 31.51 | 31.51 | 4 | +0.03(+0.08%) |
Dec 11, 2019 | 31.42 | 31.53 | 31.42 | 31.48 | 1,846 | +0.08(+0.25%) |
Dec 10, 2019 | 31.49 | 31.49 | 31.41 | 31.41 | 1,502 | -0.12(-0.39%) |
Dec 09, 2019 | 31.54 | 31.54 | 31.52 | 31.53 | 250,858 | +0.01(+0.03%) |
Dec 06, 2019 | 31.50 | 31.53 | 31.50 | 31.52 | 1,900 | +0.24(+0.78%) |
Dec 05, 2019 | 32.00 | 32.00 | 31.28 | 31.28 | 723 | +0.05(+0.16%) |
Dec 04, 2019 | 31.25 | 31.25 | 31.22 | 31.23 | 553 | +0.17(+0.54%) |
Dec 03, 2019 | 30.97 | 31.06 | 30.97 | 31.06 | 1,020 | -0.18(-0.59%) |