Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 29.31 | 29.31 | 27.75 | 28.07 | 221,605 | -1.59(-5.37%) |
Feb 27, 2020 | 29.61 | 30.13 | 29.40 | 29.66 | 183,803 | -0.25(-0.82%) |
Feb 26, 2020 | 30.22 | 30.62 | 29.87 | 29.91 | 119,094 | -0.27(-0.90%) |
Feb 25, 2020 | 30.33 | 30.64 | 30.14 | 30.18 | 119,043 | -0.14(-0.46%) |
Feb 24, 2020 | 30.34 | 30.48 | 29.98 | 30.32 | 78,681 | -0.32(-1.06%) |
Feb 21, 2020 | 30.86 | 31.02 | 30.43 | 30.64 | 298,635 | -0.17(-0.54%) |
Feb 20, 2020 | 29.82 | 30.83 | 29.82 | 30.81 | 108,114 | +0.84(+2.80%) |
Feb 19, 2020 | 30.17 | 30.30 | 29.93 | 29.97 | 108,278 | -0.20(-0.67%) |
Feb 18, 2020 | 29.81 | 30.50 | 29.80 | 30.17 | 128,163 | +0.38(+1.26%) |
Feb 14, 2020 | 29.64 | 30.06 | 29.57 | 29.79 | 98,402 | +0.12(+0.41%) |
Feb 13, 2020 | 29.16 | 29.79 | 28.68 | 29.67 | 101,860 | +0.47(+1.62%) |
Feb 12, 2020 | 29.23 | 29.30 | 28.61 | 29.20 | 124,063 | +0.20(+0.69%) |
Feb 11, 2020 | 29.57 | 29.64 | 28.99 | 29.00 | 90,627 | -0.48(-1.63%) |
Feb 10, 2020 | 28.96 | 29.57 | 28.93 | 29.48 | 98,330 | +0.55(+1.91%) |
Feb 07, 2020 | 29.40 | 29.46 | 28.90 | 28.93 | 141,603 | -0.51(-1.72%) |
Feb 06, 2020 | 29.91 | 30.04 | 29.41 | 29.43 | 102,405 | -0.47(-1.58%) |
Feb 05, 2020 | 29.86 | 30.08 | 29.50 | 29.91 | 148,292 | +0.09(+0.29%) |
Feb 04, 2020 | 30.18 | 30.47 | 29.80 | 29.82 | 89,130 | -0.31(-1.02%) |
Feb 03, 2020 | 29.91 | 30.26 | 29.90 | 30.13 | 159,587 | +0.28(+0.94%) |
Jan 31, 2020 | 29.76 | 30.03 | 29.64 | 29.85 | 201,947 | +0.04(+0.15%) |
Jan 30, 2020 | 29.56 | 29.83 | 29.52 | 29.80 | 110,184 | +0.29(+0.98%) |
Jan 29, 2020 | 29.84 | 29.89 | 29.43 | 29.51 | 105,677 | -0.34(-1.14%) |
Jan 28, 2020 | 30.22 | 30.39 | 29.60 | 29.85 | 117,901 | -0.45(-1.47%) |
Jan 27, 2020 | 30.03 | 30.41 | 29.93 | 30.30 | 97,296 | +0.13(+0.43%) |
Jan 24, 2020 | 30.02 | 30.20 | 29.62 | 30.17 | 163,889 | +0.20(+0.67%) |
Jan 23, 2020 | 30.09 | 30.18 | 29.82 | 29.97 | 105,243 | -0.18(-0.58%) |
Jan 22, 2020 | 30.36 | 30.58 | 30.08 | 30.14 | 64,768 | -0.15(-0.49%) |
Jan 21, 2020 | 30.21 | 30.33 | 29.79 | 30.29 | 117,198 | -0.08(-0.26%) |
Jan 17, 2020 | 30.92 | 30.92 | 30.32 | 30.37 | 96,116 | -0.42(-1.36%) |
Jan 16, 2020 | 30.68 | 31.00 | 30.57 | 30.79 | 79,358 | +0.25(+0.80%) |
Jan 15, 2020 | 30.76 | 31.08 | 30.46 | 30.55 | 82,769 | -0.30(-0.96%) |
Jan 14, 2020 | 30.58 | 30.89 | 30.40 | 30.84 | 94,692 | +0.28(+0.92%) |
Jan 13, 2020 | 30.18 | 30.57 | 30.18 | 30.56 | 74,225 | +0.37(+1.22%) |
Jan 10, 2020 | 30.04 | 30.44 | 30.04 | 30.20 | 78,744 | +0.15(+0.49%) |
Jan 09, 2020 | 29.93 | 30.20 | 29.78 | 30.05 | 105,020 | +0.11(+0.38%) |
Jan 08, 2020 | 29.74 | 30.05 | 29.59 | 29.93 | 156,414 | +0.19(+0.65%) |
Jan 07, 2020 | 29.75 | 29.94 | 29.54 | 29.74 | 124,461 | -0.02(-0.06%) |
Jan 06, 2020 | 29.40 | 29.97 | 29.15 | 29.76 | 134,349 | +0.31(+1.04%) |
Jan 03, 2020 | 29.36 | 29.60 | 29.13 | 29.45 | 136,460 | -0.04(-0.15%) |
Jan 02, 2020 | 29.92 | 29.95 | 29.18 | 29.50 | 119,935 | -0.38(-1.26%) |
Dec 31, 2019 | 29.92 | 29.99 | 29.69 | 29.87 | 85,030 | -0.04(-0.12%) |
Dec 30, 2019 | 30.19 | 30.27 | 29.77 | 29.91 | 111,203 | -0.48(-1.58%) |
Dec 27, 2019 | 30.13 | 30.39 | 30.06 | 30.39 | 94,516 | +0.18(+0.58%) |
Dec 26, 2019 | 30.31 | 30.55 | 30.13 | 30.21 | 51,500 | -0.12(-0.40%) |
Dec 24, 2019 | 30.31 | 30.51 | 29.85 | 30.34 | 42,172 | +0.04(+0.14%) |
Dec 23, 2019 | 30.72 | 30.80 | 30.21 | 30.29 | 72,978 | -0.31(-1.00%) |
Dec 20, 2019 | 30.27 | 30.79 | 30.20 | 30.60 | 469,725 | +0.52(+1.75%) |
Dec 19, 2019 | 30.13 | 30.30 | 30.01 | 30.07 | 115,121 | +0.00(+0.00%) |
Dec 18, 2019 | 29.85 | 30.14 | 29.76 | 30.07 | 152,791 | +0.22(+0.73%) |
Dec 17, 2019 | 29.69 | 29.86 | 29.44 | 29.85 | 167,987 | +0.00(+0.00%) |
Dec 16, 2019 | 30.62 | 30.72 | 29.78 | 29.85 | 198,602 | -0.66(-2.17%) |
Dec 13, 2019 | 30.40 | 30.58 | 30.20 | 30.52 | 138,994 | +0.12(+0.40%) |
Dec 12, 2019 | 30.80 | 30.82 | 30.23 | 30.40 | 165,006 | -0.36(-1.16%) |
Dec 11, 2019 | 30.66 | 30.85 | 30.46 | 30.75 | 100,344 | +0.04(+0.14%) |
Dec 10, 2019 | 30.70 | 30.81 | 30.60 | 30.71 | 98,288 | -0.08(-0.25%) |
Dec 09, 2019 | 31.23 | 31.23 | 30.70 | 30.79 | 110,234 | -0.38(-1.20%) |
Dec 06, 2019 | 30.64 | 31.29 | 30.64 | 31.16 | 153,776 | +0.63(+2.06%) |
Dec 05, 2019 | 30.42 | 30.57 | 30.17 | 30.54 | 72,771 | +0.17(+0.58%) |
Dec 04, 2019 | 30.13 | 30.50 | 29.94 | 30.36 | 160,421 | +0.12(+0.40%) |
Dec 03, 2019 | 29.81 | 30.27 | 29.65 | 30.24 | 164,749 | +0.33(+1.11%) |