Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 28.10 | 28.82 | 27.60 | 28.43 | 211,900 | -0.35(-1.22%) |
Feb 27, 2020 | 28.91 | 29.79 | 28.15 | 28.78 | 234,033 | -0.78(-2.64%) |
Feb 26, 2020 | 29.37 | 30.05 | 29.05 | 29.56 | 112,588 | +0.42(+1.44%) |
Feb 25, 2020 | 30.81 | 30.81 | 29.07 | 29.14 | 170,199 | -1.51(-4.93%) |
Feb 24, 2020 | 30.14 | 30.79 | 29.36 | 30.65 | 85,751 | -0.60(-1.92%) |
Feb 21, 2020 | 31.71 | 31.71 | 31.14 | 31.25 | 67,900 | -0.67(-2.10%) |
Feb 20, 2020 | 31.71 | 31.95 | 31.36 | 31.92 | 57,747 | +0.15(+0.47%) |
Feb 19, 2020 | 31.89 | 32.22 | 31.76 | 31.77 | 74,520 | -0.04(-0.13%) |
Feb 18, 2020 | 31.89 | 32.29 | 31.78 | 31.81 | 109,065 | -0.12(-0.38%) |
Feb 14, 2020 | 32.12 | 32.61 | 31.61 | 31.93 | 158,000 | +0.03(+0.09%) |
Feb 13, 2020 | 31.85 | 32.16 | 31.52 | 31.90 | 96,400 | -0.23(-0.72%) |
Feb 12, 2020 | 31.03 | 32.23 | 31.00 | 32.13 | 183,437 | +1.38(+4.49%) |
Feb 11, 2020 | 29.65 | 31.14 | 29.65 | 30.75 | 184,368 | +1.15(+3.89%) |
Feb 10, 2020 | 29.85 | 29.86 | 29.35 | 29.60 | 132,841 | -0.24(-0.80%) |
Feb 07, 2020 | 31.49 | 31.49 | 29.82 | 29.84 | 118,300 | -1.95(-6.13%) |
Feb 06, 2020 | 32.34 | 33.18 | 31.76 | 31.79 | 182,283 | -0.23(-0.72%) |
Feb 05, 2020 | 34.66 | 34.85 | 31.74 | 32.02 | 268,374 | -3.77(-10.53%) |
Feb 04, 2020 | 35.68 | 35.96 | 34.91 | 35.79 | 101,448 | +0.55(+1.56%) |
Feb 03, 2020 | 35.13 | 35.41 | 34.79 | 35.24 | 140,973 | +0.35(+1.00%) |
Jan 31, 2020 | 35.14 | 35.30 | 34.42 | 34.89 | 112,400 | -0.30(-0.85%) |
Jan 30, 2020 | 34.65 | 35.24 | 34.46 | 35.19 | 62,867 | +0.32(+0.92%) |
Jan 29, 2020 | 35.49 | 35.78 | 34.78 | 34.87 | 108,216 | -0.48(-1.36%) |
Jan 28, 2020 | 35.04 | 35.47 | 34.98 | 35.35 | 86,059 | +0.53(+1.52%) |
Jan 27, 2020 | 34.85 | 35.16 | 34.64 | 34.82 | 67,958 | -0.63(-1.78%) |
Jan 24, 2020 | 35.81 | 35.89 | 35.32 | 35.45 | 70,200 | -0.29(-0.81%) |
Jan 23, 2020 | 35.86 | 35.87 | 35.19 | 35.74 | 125,664 | -0.09(-0.25%) |
Jan 22, 2020 | 35.37 | 35.84 | 35.25 | 35.83 | 108,655 | +0.56(+1.59%) |
Jan 21, 2020 | 35.72 | 35.72 | 35.16 | 35.27 | 76,962 | -0.62(-1.73%) |
Jan 17, 2020 | 36.58 | 36.58 | 35.78 | 35.89 | 54,100 | -0.47(-1.29%) |
Jan 16, 2020 | 36.01 | 36.75 | 35.94 | 36.36 | 58,606 | +0.57(+1.59%) |
Jan 15, 2020 | 35.57 | 36.15 | 35.51 | 35.79 | 71,984 | +0.13(+0.36%) |
Jan 14, 2020 | 36.00 | 36.18 | 35.59 | 35.66 | 82,631 | -0.49(-1.36%) |
Jan 13, 2020 | 35.74 | 36.25 | 35.70 | 36.15 | 67,655 | +0.35(+0.98%) |
Jan 10, 2020 | 35.96 | 36.22 | 35.41 | 35.80 | 55,100 | -0.14(-0.39%) |
Jan 09, 2020 | 36.20 | 36.43 | 35.91 | 35.94 | 70,452 | -0.07(-0.19%) |
Jan 08, 2020 | 36.19 | 36.38 | 35.83 | 36.01 | 65,353 | -0.19(-0.52%) |
Jan 07, 2020 | 36.25 | 36.43 | 35.72 | 36.20 | 49,108 | -0.09(-0.25%) |
Jan 06, 2020 | 36.52 | 36.67 | 36.21 | 36.29 | 126,074 | -0.53(-1.44%) |
Jan 03, 2020 | 36.28 | 36.92 | 36.06 | 36.82 | 115,500 | +0.04(+0.11%) |
Jan 02, 2020 | 37.19 | 37.42 | 36.46 | 36.78 | 89,227 | -0.17(-0.46%) |
Dec 31, 2019 | 36.75 | 37.20 | 36.71 | 36.95 | 128,300 | +0.10(+0.27%) |
Dec 30, 2019 | 36.61 | 36.98 | 36.32 | 36.85 | 111,783 | +0.30(+0.82%) |
Dec 27, 2019 | 36.99 | 36.99 | 36.53 | 36.55 | 59,600 | -0.34(-0.92%) |
Dec 26, 2019 | 37.39 | 37.44 | 36.74 | 36.89 | 63,796 | -0.38(-1.02%) |
Dec 24, 2019 | 37.38 | 37.45 | 37.10 | 37.27 | 80,700 | -0.07(-0.19%) |
Dec 23, 2019 | 38.06 | 38.53 | 37.32 | 37.34 | 104,109 | -0.59(-1.56%) |
Dec 20, 2019 | 38.64 | 39.01 | 37.68 | 37.93 | 435,300 | -0.74(-1.91%) |
Dec 19, 2019 | 38.61 | 38.91 | 38.50 | 38.67 | 272,276 | +0.04(+0.10%) |
Dec 18, 2019 | 38.65 | 38.80 | 38.53 | 38.63 | 70,314 | -0.05(-0.13%) |
Dec 17, 2019 | 38.50 | 38.78 | 38.35 | 38.68 | 94,029 | +0.15(+0.39%) |
Dec 16, 2019 | 38.36 | 38.86 | 38.36 | 38.53 | 116,289 | +0.40(+1.05%) |
Dec 13, 2019 | 38.24 | 38.24 | 37.72 | 38.13 | 130,100 | -0.15(-0.39%) |
Dec 12, 2019 | 37.09 | 38.47 | 37.09 | 38.28 | 148,070 | +0.97(+2.60%) |
Dec 11, 2019 | 36.77 | 37.37 | 36.75 | 37.31 | 73,538 | +0.46(+1.25%) |
Dec 10, 2019 | 36.86 | 37.13 | 36.66 | 36.85 | 82,511 | -0.02(-0.05%) |
Dec 09, 2019 | 36.77 | 37.06 | 36.68 | 36.87 | 107,493 | -0.09(-0.24%) |
Dec 06, 2019 | 36.36 | 37.19 | 36.17 | 36.96 | 162,700 | +0.71(+1.96%) |
Dec 05, 2019 | 35.94 | 36.44 | 35.78 | 36.25 | 122,129 | +0.27(+0.75%) |
Dec 04, 2019 | 35.60 | 36.18 | 35.30 | 35.98 | 136,640 | +0.61(+1.72%) |
Dec 03, 2019 | 34.75 | 35.40 | 34.62 | 35.37 | 129,624 | +0.22(+0.63%) |