Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 29.88 | 30.12 | 29.04 | 29.77 | 380,266 | -0.92(-3.00%) |
Feb 27, 2020 | 31.65 | 31.81 | 30.69 | 30.69 | 275,745 | -1.70(-5.24%) |
Feb 26, 2020 | 32.79 | 32.98 | 32.33 | 32.39 | 136,732 | -0.31(-0.95%) |
Feb 25, 2020 | 33.25 | 33.45 | 32.46 | 32.70 | 214,810 | -0.39(-1.19%) |
Feb 24, 2020 | 32.96 | 33.37 | 32.87 | 33.09 | 269,612 | -0.52(-1.55%) |
Feb 21, 2020 | 33.55 | 33.71 | 33.45 | 33.61 | 142,093 | +0.08(+0.25%) |
Feb 20, 2020 | 33.27 | 33.55 | 33.04 | 33.53 | 140,023 | +0.32(+0.96%) |
Feb 19, 2020 | 33.31 | 33.41 | 33.17 | 33.21 | 140,950 | +0.05(+0.16%) |
Feb 18, 2020 | 33.27 | 33.33 | 33.05 | 33.15 | 172,764 | +0.01(+0.03%) |
Feb 14, 2020 | 32.96 | 33.28 | 32.87 | 33.14 | 142,312 | +0.32(+0.97%) |
Feb 13, 2020 | 32.60 | 32.86 | 32.56 | 32.82 | 141,797 | +0.26(+0.81%) |
Feb 12, 2020 | 32.14 | 32.62 | 31.99 | 32.56 | 180,743 | +0.54(+1.68%) |
Feb 11, 2020 | 31.48 | 32.38 | 31.41 | 32.02 | 152,834 | +0.70(+2.24%) |
Feb 10, 2020 | 30.98 | 31.34 | 30.98 | 31.32 | 111,317 | +0.33(+1.06%) |
Feb 07, 2020 | 30.90 | 30.99 | 30.87 | 30.99 | 159,622 | +0.09(+0.30%) |
Feb 06, 2020 | 31.00 | 31.03 | 30.83 | 30.90 | 107,252 | +0.05(+0.15%) |
Feb 05, 2020 | 31.05 | 31.05 | 30.78 | 30.85 | 116,421 | -0.07(-0.24%) |
Feb 04, 2020 | 30.71 | 31.04 | 30.61 | 30.93 | 129,111 | +0.37(+1.19%) |
Feb 03, 2020 | 30.30 | 30.64 | 30.30 | 30.56 | 75,247 | +0.33(+1.09%) |
Jan 31, 2020 | 30.70 | 30.70 | 30.15 | 30.23 | 106,816 | -0.46(-1.49%) |
Jan 30, 2020 | 30.43 | 30.71 | 30.43 | 30.69 | 59,839 | +0.08(+0.27%) |
Jan 29, 2020 | 31.02 | 31.02 | 30.58 | 30.61 | 93,377 | -0.31(-1.00%) |
Jan 28, 2020 | 30.80 | 30.93 | 30.73 | 30.92 | 57,176 | +0.25(+0.80%) |
Jan 27, 2020 | 30.35 | 30.73 | 30.30 | 30.67 | 54,641 | -0.01(-0.03%) |
Jan 24, 2020 | 30.88 | 30.95 | 30.55 | 30.68 | 91,150 | -0.10(-0.33%) |
Jan 23, 2020 | 30.72 | 30.88 | 30.67 | 30.78 | 73,964 | +0.00(+0.00%) |
Jan 22, 2020 | 30.84 | 31.01 | 30.71 | 30.78 | 84,799 | +0.07(+0.24%) |
Jan 21, 2020 | 30.51 | 30.75 | 30.35 | 30.71 | 108,225 | +0.30(+0.99%) |
Jan 17, 2020 | 30.51 | 30.55 | 30.38 | 30.40 | 66,061 | -0.10(-0.33%) |
Jan 16, 2020 | 30.35 | 30.51 | 30.25 | 30.51 | 303,790 | +0.23(+0.75%) |
Jan 15, 2020 | 30.07 | 30.39 | 30.07 | 30.28 | 176,892 | +0.28(+0.94%) |
Jan 14, 2020 | 30.12 | 30.17 | 29.85 | 29.99 | 115,800 | -0.18(-0.61%) |
Jan 13, 2020 | 30.07 | 30.26 | 30.03 | 30.18 | 150,232 | +0.14(+0.46%) |
Jan 10, 2020 | 29.75 | 30.06 | 29.69 | 30.04 | 79,318 | +0.35(+1.17%) |
Jan 09, 2020 | 29.62 | 29.74 | 29.57 | 29.69 | 173,481 | +0.10(+0.34%) |
Jan 08, 2020 | 29.47 | 29.66 | 29.35 | 29.59 | 150,139 | +0.21(+0.71%) |
Jan 07, 2020 | 29.68 | 29.69 | 29.28 | 29.38 | 62,456 | -0.36(-1.20%) |
Jan 06, 2020 | 29.74 | 29.87 | 29.63 | 29.74 | 149,390 | -0.12(-0.40%) |
Jan 03, 2020 | 29.59 | 29.88 | 29.57 | 29.86 | 63,761 | +0.20(+0.68%) |
Jan 02, 2020 | 29.88 | 29.89 | 29.53 | 29.66 | 72,385 | -0.08(-0.28%) |
Dec 31, 2019 | 29.62 | 29.81 | 29.57 | 29.74 | 49,847 | +0.12(+0.40%) |
Dec 30, 2019 | 29.59 | 29.62 | 29.38 | 29.62 | 69,515 | -0.04(-0.12%) |
Dec 27, 2019 | 29.71 | 29.71 | 29.48 | 29.66 | 29,908 | +0.07(+0.25%) |
Dec 26, 2019 | 29.53 | 29.58 | 29.43 | 29.58 | 45,113 | +0.16(+0.53%) |
Dec 24, 2019 | 29.46 | 29.52 | 29.30 | 29.43 | 88,739 | +0.04(+0.15%) |
Dec 23, 2019 | 29.54 | 29.67 | 29.31 | 29.38 | 167,667 | -0.18(-0.61%) |
Dec 20, 2019 | 29.46 | 29.60 | 29.36 | 29.57 | 80,110 | +0.18(+0.62%) |
Dec 19, 2019 | 28.91 | 29.39 | 28.91 | 29.38 | 71,051 | +0.47(+1.63%) |
Dec 18, 2019 | 28.27 | 28.95 | 28.15 | 28.91 | 39,391 | +0.72(+2.56%) |
Dec 17, 2019 | 28.42 | 28.54 | 28.19 | 28.19 | 77,676 | -0.20(-0.69%) |
Dec 16, 2019 | 28.20 | 28.46 | 28.13 | 28.39 | 139,220 | +0.24(+0.87%) |
Dec 13, 2019 | 28.02 | 28.16 | 27.86 | 28.14 | 53,223 | +0.12(+0.42%) |
Dec 12, 2019 | 28.35 | 28.38 | 27.95 | 28.02 | 75,304 | -0.26(-0.93%) |
Dec 11, 2019 | 28.30 | 28.45 | 28.19 | 28.29 | 92,710 | +0.03(+0.10%) |
Dec 10, 2019 | 28.45 | 28.52 | 28.24 | 28.26 | 114,000 | -0.19(-0.67%) |
Dec 09, 2019 | 28.34 | 28.54 | 28.34 | 28.45 | 56,074 | +0.11(+0.38%) |
Dec 06, 2019 | 28.35 | 28.49 | 28.30 | 28.34 | 33,388 | +0.03(+0.10%) |
Dec 05, 2019 | 28.22 | 28.31 | 28.04 | 28.31 | 67,126 | +0.02(+0.06%) |
Dec 04, 2019 | 28.09 | 28.31 | 28.07 | 28.30 | 58,205 | +0.21(+0.74%) |
Dec 03, 2019 | 27.74 | 28.11 | 27.69 | 28.09 | 35,105 | +0.18(+0.65%) |