Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 26.79 | 27.81 | 26.73 | 27.77 | 220,500 | -0.12(-0.43%) |
Feb 27, 2020 | 28.08 | 28.85 | 27.84 | 27.89 | 216,375 | -1.02(-3.53%) |
Feb 26, 2020 | 28.91 | 29.45 | 28.71 | 28.91 | 80,115 | +0.13(+0.46%) |
Feb 25, 2020 | 29.82 | 29.82 | 28.69 | 28.77 | 110,715 | -0.71(-2.39%) |
Feb 24, 2020 | 29.58 | 29.63 | 29.19 | 29.48 | 187,070 | -1.18(-3.86%) |
Feb 21, 2020 | 30.81 | 30.87 | 30.61 | 30.66 | 86,500 | -0.60(-1.93%) |
Feb 20, 2020 | 31.50 | 31.56 | 31.04 | 31.27 | 43,850 | -0.22(-0.70%) |
Feb 19, 2020 | 31.39 | 31.57 | 31.39 | 31.49 | 26,400 | +0.19(+0.62%) |
Feb 18, 2020 | 31.15 | 31.35 | 31.14 | 31.29 | 36,500 | +0.10(+0.32%) |
Feb 14, 2020 | 31.16 | 31.27 | 31.13 | 31.19 | 20,000 | +0.12(+0.39%) |
Feb 13, 2020 | 30.90 | 31.22 | 30.90 | 31.07 | 34,545 | -0.06(-0.18%) |
Feb 12, 2020 | 30.69 | 31.14 | 30.69 | 31.13 | 74,490 | +0.60(+1.97%) |
Feb 11, 2020 | 30.65 | 30.80 | 30.47 | 30.53 | 46,895 | +0.13(+0.42%) |
Feb 10, 2020 | 30.08 | 30.41 | 30.08 | 30.40 | 19,070 | +0.12(+0.40%) |
Feb 07, 2020 | 30.38 | 30.40 | 30.23 | 30.28 | 28,000 | -0.27(-0.87%) |
Feb 06, 2020 | 30.60 | 30.67 | 30.50 | 30.55 | 45,845 | +0.37(+1.24%) |
Feb 05, 2020 | 30.76 | 30.76 | 30.06 | 30.17 | 75,250 | -0.36(-1.18%) |
Feb 04, 2020 | 30.05 | 30.53 | 30.05 | 30.53 | 69,050 | +0.73(+2.46%) |
Feb 03, 2020 | 29.41 | 29.80 | 29.41 | 29.80 | 152,575 | +0.64(+2.19%) |
Jan 31, 2020 | 29.59 | 29.59 | 29.08 | 29.16 | 77,000 | -0.40(-1.35%) |
Jan 30, 2020 | 29.25 | 29.56 | 29.18 | 29.56 | 38,140 | -0.22(-0.74%) |
Jan 29, 2020 | 29.85 | 29.97 | 29.62 | 29.78 | 61,295 | +0.00(+0.00%) |
Jan 28, 2020 | 29.54 | 29.82 | 29.54 | 29.78 | 80,935 | +0.48(+1.64%) |
Jan 27, 2020 | 29.05 | 29.45 | 28.83 | 29.30 | 77,960 | -0.62(-2.07%) |
Jan 24, 2020 | 30.32 | 30.44 | 29.72 | 29.92 | 56,000 | -0.33(-1.08%) |
Jan 23, 2020 | 30.07 | 30.25 | 29.95 | 30.25 | 35,715 | +0.05(+0.15%) |
Jan 22, 2020 | 30.38 | 30.47 | 30.20 | 30.20 | 30,250 | -0.07(-0.22%) |
Jan 21, 2020 | 30.29 | 30.31 | 30.11 | 30.27 | 146,885 | -0.25(-0.83%) |
Jan 17, 2020 | 30.57 | 30.57 | 30.37 | 30.52 | 79,000 | +0.12(+0.39%) |
Jan 16, 2020 | 30.52 | 30.52 | 30.25 | 30.40 | 71,235 | +0.18(+0.58%) |
Jan 15, 2020 | 30.16 | 30.41 | 30.15 | 30.22 | 65,925 | +0.04(+0.13%) |
Jan 14, 2020 | 30.43 | 30.43 | 30.09 | 30.18 | 58,800 | -0.23(-0.74%) |
Jan 13, 2020 | 30.18 | 30.45 | 30.10 | 30.41 | 303,375 | +0.49(+1.64%) |
Jan 10, 2020 | 29.92 | 30.06 | 29.83 | 29.92 | 218,500 | +0.05(+0.17%) |
Jan 09, 2020 | 29.81 | 29.91 | 29.74 | 29.87 | 95,525 | +0.29(+0.96%) |
Jan 08, 2020 | 29.22 | 29.74 | 29.22 | 29.58 | 109,495 | +0.22(+0.76%) |
Jan 07, 2020 | 29.26 | 29.43 | 29.16 | 29.36 | 102,805 | +0.14(+0.48%) |
Jan 06, 2020 | 28.66 | 29.23 | 28.66 | 29.22 | 196,405 | +0.26(+0.91%) |
Jan 03, 2020 | 28.66 | 29.09 | 28.61 | 28.96 | 497,000 | -0.20(-0.68%) |
Jan 02, 2020 | 28.56 | 29.16 | 28.56 | 29.16 | 179,525 | +0.87(+3.08%) |
Dec 31, 2019 | 28.12 | 28.31 | 28.12 | 28.28 | 142,000 | +0.01(+0.05%) |
Dec 30, 2019 | 28.67 | 28.67 | 28.26 | 28.27 | 101,055 | -0.37(-1.31%) |
Dec 27, 2019 | 28.80 | 28.86 | 28.58 | 28.64 | 117,000 | -0.06(-0.21%) |
Dec 26, 2019 | 28.48 | 28.74 | 28.48 | 28.70 | 104,490 | +0.26(+0.92%) |
Dec 24, 2019 | 28.47 | 28.50 | 28.43 | 28.44 | 46,000 | -0.04(-0.13%) |
Dec 23, 2019 | 28.54 | 28.54 | 28.44 | 28.48 | 129,710 | +0.08(+0.29%) |
Dec 20, 2019 | 28.37 | 28.44 | 28.22 | 28.40 | 156,500 | +0.18(+0.62%) |
Dec 19, 2019 | 27.90 | 28.24 | 27.90 | 28.22 | 126,555 | +0.30(+1.07%) |
Dec 18, 2019 | 27.78 | 28.01 | 27.78 | 27.92 | 83,335 | +0.15(+0.52%) |
Dec 17, 2019 | 27.71 | 27.79 | 27.68 | 27.78 | 226,425 | +0.08(+0.29%) |
Dec 16, 2019 | 27.64 | 27.77 | 27.59 | 27.70 | 740,515 | +0.34(+1.24%) |
Dec 13, 2019 | 27.28 | 27.50 | 27.28 | 27.36 | 157,000 | +0.05(+0.19%) |
Dec 12, 2019 | 27.20 | 27.50 | 27.18 | 27.31 | 180,820 | +0.02(+0.09%) |
Dec 11, 2019 | 27.14 | 27.29 | 27.13 | 27.28 | 107,935 | +0.19(+0.71%) |
Dec 10, 2019 | 27.21 | 27.23 | 27.09 | 27.09 | 157,330 | -0.11(-0.41%) |
Dec 09, 2019 | 27.31 | 27.46 | 27.20 | 27.20 | 98,410 | -0.15(-0.56%) |
Dec 06, 2019 | 27.31 | 27.39 | 27.31 | 27.35 | 100,000 | +0.18(+0.65%) |
Dec 05, 2019 | 27.19 | 27.21 | 27.08 | 27.18 | 78,895 | +0.13(+0.48%) |
Dec 04, 2019 | 27.21 | 27.23 | 27.04 | 27.05 | 81,135 | +0.01(+0.05%) |
Dec 03, 2019 | 26.64 | 27.03 | 26.60 | 27.03 | 113,900 | -0.08(-0.30%) |