Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 30.00 | 30.18 | 27.00 | 29.80 | 13,185 | -0.60(-1.97%) |
Feb 27, 2020 | 32.00 | 32.40 | 30.00 | 30.40 | 11,220 | -2.40(-7.32%) |
Feb 26, 2020 | 32.80 | 33.20 | 32.20 | 32.80 | 5,539 | +0.40(+1.23%) |
Feb 25, 2020 | 35.00 | 35.60 | 32.40 | 32.40 | 8,734 | -2.40(-6.90%) |
Feb 24, 2020 | 36.00 | 36.00 | 34.40 | 34.80 | 8,588 | -1.40(-3.87%) |
Feb 21, 2020 | 36.60 | 36.60 | 35.40 | 36.20 | 4,405 | +0.00(+0.00%) |
Feb 20, 2020 | 36.20 | 37.57 | 35.40 | 36.20 | 7,512 | +0.40(+1.12%) |
Feb 19, 2020 | 35.60 | 37.00 | 35.00 | 35.80 | 18,778 | +0.80(+2.29%) |
Feb 18, 2020 | 34.40 | 35.20 | 34.00 | 35.00 | 5,598 | +0.80(+2.34%) |
Feb 14, 2020 | 34.00 | 34.60 | 34.00 | 34.20 | 4,490 | +0.20(+0.59%) |
Feb 13, 2020 | 34.40 | 35.00 | 34.00 | 34.00 | 4,152 | -0.40(-1.16%) |
Feb 12, 2020 | 34.40 | 35.00 | 34.00 | 34.40 | 8,853 | +0.20(+0.58%) |
Feb 11, 2020 | 35.80 | 35.80 | 34.00 | 34.20 | 5,262 | -0.60(-1.72%) |
Feb 10, 2020 | 35.40 | 36.00 | 34.00 | 34.80 | 4,582 | -0.20(-0.57%) |
Feb 07, 2020 | 34.40 | 35.13 | 34.00 | 35.00 | 8,790 | +1.20(+3.55%) |
Feb 06, 2020 | 34.60 | 35.60 | 33.60 | 33.80 | 15,829 | -1.20(-3.43%) |
Feb 05, 2020 | 36.00 | 36.20 | 34.00 | 35.00 | 12,955 | -1.00(-2.78%) |
Feb 04, 2020 | 34.40 | 37.00 | 33.60 | 36.00 | 40,863 | +3.00(+9.09%) |
Feb 03, 2020 | 32.40 | 34.40 | 32.00 | 33.00 | 16,923 | +0.60(+1.85%) |
Jan 31, 2020 | 32.40 | 32.60 | 31.80 | 32.40 | 6,575 | +0.20(+0.62%) |
Jan 30, 2020 | 32.40 | 32.60 | 31.80 | 32.20 | 2,681 | +0.00(+0.00%) |
Jan 29, 2020 | 32.40 | 32.40 | 31.60 | 32.20 | 5,265 | +0.10(+0.31%) |
Jan 28, 2020 | 31.60 | 32.60 | 31.60 | 32.10 | 5,335 | +0.10(+0.31%) |
Jan 27, 2020 | 32.80 | 32.80 | 31.80 | 32.00 | 6,172 | -1.00(-3.03%) |
Jan 24, 2020 | 32.60 | 33.00 | 31.80 | 33.00 | 4,760 | +0.60(+1.85%) |
Jan 23, 2020 | 32.40 | 32.60 | 31.80 | 32.40 | 4,741 | +0.20(+0.63%) |
Jan 22, 2020 | 32.40 | 34.60 | 32.00 | 32.20 | 23,893 | -0.20(-0.63%) |
Jan 21, 2020 | 32.60 | 32.80 | 31.80 | 32.40 | 8,833 | +0.00(+0.00%) |
Jan 17, 2020 | 32.80 | 33.40 | 32.00 | 32.40 | 10,370 | -0.20(-0.61%) |
Jan 16, 2020 | 32.20 | 34.00 | 32.00 | 32.60 | 18,684 | +0.60(+1.88%) |
Jan 15, 2020 | 33.00 | 33.00 | 32.00 | 32.00 | 6,569 | -0.60(-1.84%) |
Jan 14, 2020 | 33.00 | 33.20 | 31.80 | 32.60 | 4,775 | -0.40(-1.21%) |
Jan 13, 2020 | 32.40 | 35.40 | 30.60 | 33.00 | 31,609 | +1.20(+3.77%) |
Jan 10, 2020 | 32.60 | 33.40 | 31.80 | 31.80 | 6,115 | -0.40(-1.24%) |
Jan 09, 2020 | 33.00 | 33.00 | 31.80 | 32.20 | 4,796 | -0.60(-1.83%) |
Jan 08, 2020 | 33.00 | 33.84 | 32.40 | 32.80 | 3,905 | -0.60(-1.79%) |
Jan 07, 2020 | 33.00 | 34.00 | 32.60 | 33.40 | 5,470 | +0.40(+1.21%) |
Jan 06, 2020 | 34.00 | 34.00 | 32.20 | 33.00 | 4,133 | -0.40(-1.20%) |
Jan 03, 2020 | 32.20 | 33.55 | 31.60 | 33.40 | 3,790 | +0.80(+2.45%) |
Jan 02, 2020 | 32.80 | 33.22 | 32.00 | 32.60 | 5,089 | +0.40(+1.24%) |
Dec 31, 2019 | 32.40 | 32.80 | 31.40 | 32.20 | 7,400 | +0.40(+1.26%) |
Dec 30, 2019 | 33.40 | 34.80 | 31.80 | 31.80 | 24,112 | -1.40(-4.22%) |
Dec 27, 2019 | 32.80 | 34.00 | 32.60 | 33.20 | 3,225 | +0.40(+1.22%) |
Dec 26, 2019 | 33.00 | 33.80 | 32.80 | 32.80 | 5,175 | -0.20(-0.61%) |
Dec 24, 2019 | 33.00 | 33.80 | 32.20 | 33.00 | 5,690 | -1.20(-3.51%) |
Dec 23, 2019 | 33.60 | 34.40 | 33.40 | 34.20 | 4,830 | +1.20(+3.64%) |
Dec 20, 2019 | 34.60 | 34.60 | 33.00 | 33.00 | 8,200 | -1.30(-3.79%) |
Dec 19, 2019 | 34.60 | 34.80 | 33.20 | 34.30 | 7,445 | -0.30(-0.87%) |
Dec 18, 2019 | 34.60 | 34.80 | 33.80 | 34.60 | 7,680 | +0.00(+0.00%) |
Dec 17, 2019 | 34.80 | 35.00 | 34.20 | 34.60 | 4,560 | +0.00(+0.00%) |
Dec 16, 2019 | 35.00 | 35.80 | 33.60 | 34.60 | 18,902 | +0.60(+1.76%) |
Dec 13, 2019 | 33.60 | 34.40 | 33.40 | 34.00 | 9,205 | +0.80(+2.41%) |
Dec 12, 2019 | 32.20 | 34.00 | 31.40 | 33.20 | 12,110 | +2.40(+7.79%) |
Dec 11, 2019 | 31.60 | 31.80 | 30.60 | 30.80 | 5,229 | -0.80(-2.53%) |
Dec 10, 2019 | 31.60 | 32.60 | 30.60 | 31.60 | 14,369 | -1.00(-3.07%) |
Dec 09, 2019 | 34.00 | 34.00 | 31.40 | 32.60 | 12,104 | -1.20(-3.55%) |
Dec 06, 2019 | 33.60 | 33.80 | 32.32 | 33.80 | 5,980 | +0.80(+2.42%) |
Dec 05, 2019 | 33.20 | 33.57 | 32.80 | 33.00 | 4,956 | -0.20(-0.60%) |
Dec 04, 2019 | 34.00 | 34.40 | 33.20 | 33.20 | 7,484 | -1.00(-2.92%) |
Dec 03, 2019 | 34.00 | 34.40 | 33.00 | 34.20 | 9,178 | +0.20(+0.59%) |