Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 23.05 | 23.81 | 22.84 | 23.81 | 668,502 | -0.11(-0.47%) |
Feb 27, 2020 | 23.76 | 24.76 | 23.21 | 23.93 | 652,256 | -1.24(-4.94%) |
Feb 26, 2020 | 25.61 | 25.88 | 25.14 | 25.17 | 318,276 | -0.39(-1.54%) |
Feb 25, 2020 | 26.49 | 26.67 | 25.51 | 25.56 | 290,118 | -0.95(-3.57%) |
Feb 24, 2020 | 27.13 | 27.26 | 26.43 | 26.51 | 251,778 | -1.40(-5.03%) |
Feb 21, 2020 | 28.36 | 28.44 | 27.88 | 27.91 | 200,497 | -0.45(-1.58%) |
Feb 20, 2020 | 28.15 | 28.60 | 28.07 | 28.36 | 466,702 | +0.31(+1.10%) |
Feb 19, 2020 | 28.26 | 28.68 | 28.04 | 28.05 | 867,165 | -0.11(-0.40%) |
Feb 18, 2020 | 28.59 | 28.95 | 28.15 | 28.16 | 132,187 | -0.53(-1.86%) |
Feb 14, 2020 | 28.86 | 28.92 | 28.42 | 28.70 | 165,869 | -0.18(-0.62%) |
Feb 13, 2020 | 28.92 | 29.02 | 28.63 | 28.87 | 180,744 | -0.15(-0.52%) |
Feb 12, 2020 | 28.45 | 29.16 | 28.30 | 29.02 | 337,160 | +0.73(+2.58%) |
Feb 11, 2020 | 28.71 | 29.02 | 28.12 | 28.29 | 612,845 | -0.43(-1.50%) |
Feb 10, 2020 | 28.59 | 28.88 | 28.50 | 28.73 | 261,806 | -0.08(-0.29%) |
Feb 07, 2020 | 29.17 | 29.17 | 28.65 | 28.81 | 271,782 | -0.51(-1.75%) |
Feb 06, 2020 | 29.54 | 29.87 | 29.18 | 29.32 | 147,309 | -0.22(-0.73%) |
Feb 05, 2020 | 29.47 | 29.79 | 29.32 | 29.54 | 123,386 | +0.32(+1.09%) |
Feb 04, 2020 | 29.35 | 29.62 | 29.22 | 29.22 | 136,346 | +0.20(+0.68%) |
Feb 03, 2020 | 29.09 | 29.40 | 28.98 | 29.02 | 274,848 | +0.05(+0.16%) |
Jan 31, 2020 | 29.77 | 29.80 | 28.93 | 28.98 | 175,488 | -0.89(-2.98%) |
Jan 30, 2020 | 29.40 | 30.01 | 29.40 | 29.87 | 168,593 | +0.27(+0.92%) |
Jan 29, 2020 | 29.61 | 29.87 | 29.46 | 29.60 | 314,430 | -0.01(-0.03%) |
Jan 28, 2020 | 29.92 | 30.03 | 29.46 | 29.60 | 253,780 | -0.04(-0.13%) |
Jan 27, 2020 | 29.14 | 30.02 | 28.96 | 29.64 | 195,372 | +0.06(+0.19%) |
Jan 24, 2020 | 30.08 | 30.12 | 29.45 | 29.59 | 131,456 | -0.44(-1.46%) |
Jan 23, 2020 | 29.68 | 30.15 | 29.32 | 30.03 | 282,944 | +0.25(+0.85%) |
Jan 22, 2020 | 30.30 | 30.40 | 29.70 | 29.77 | 198,938 | -0.36(-1.18%) |
Jan 21, 2020 | 30.05 | 30.32 | 29.69 | 30.13 | 407,446 | -0.13(-0.43%) |
Jan 17, 2020 | 30.95 | 30.95 | 30.18 | 30.26 | 315,174 | -0.48(-1.55%) |
Jan 16, 2020 | 30.88 | 31.35 | 30.62 | 30.74 | 195,995 | -0.01(-0.03%) |
Jan 15, 2020 | 30.40 | 30.77 | 30.23 | 30.75 | 141,407 | +0.28(+0.92%) |
Jan 14, 2020 | 30.31 | 30.55 | 30.20 | 30.47 | 161,201 | +0.16(+0.52%) |
Jan 13, 2020 | 29.65 | 30.32 | 29.60 | 30.31 | 176,794 | +0.70(+2.37%) |
Jan 10, 2020 | 29.94 | 30.11 | 29.48 | 29.60 | 172,496 | -0.34(-1.12%) |
Jan 09, 2020 | 30.08 | 30.22 | 29.70 | 29.94 | 223,910 | +0.02(+0.06%) |
Jan 08, 2020 | 29.96 | 30.19 | 29.77 | 29.92 | 234,610 | -0.05(-0.16%) |
Jan 07, 2020 | 29.48 | 30.74 | 29.48 | 29.97 | 209,914 | -0.89(-2.88%) |
Jan 06, 2020 | 30.28 | 30.88 | 30.19 | 30.86 | 188,464 | +0.31(+1.01%) |
Jan 03, 2020 | 29.98 | 30.63 | 29.76 | 30.55 | 182,649 | +0.33(+1.08%) |
Jan 02, 2020 | 30.56 | 30.62 | 30.17 | 30.22 | 299,577 | -0.19(-0.62%) |
Dec 31, 2019 | 30.34 | 30.63 | 30.34 | 30.41 | 169,289 | +0.13(+0.43%) |
Dec 30, 2019 | 30.53 | 30.54 | 29.97 | 30.28 | 159,747 | -0.21(-0.68%) |
Dec 27, 2019 | 30.64 | 30.69 | 30.33 | 30.48 | 139,044 | -0.09(-0.31%) |
Dec 26, 2019 | 30.73 | 30.73 | 30.27 | 30.58 | 96,097 | -0.15(-0.49%) |
Dec 24, 2019 | 30.55 | 30.73 | 30.20 | 30.73 | 80,797 | +0.18(+0.58%) |
Dec 23, 2019 | 30.65 | 30.84 | 30.43 | 30.55 | 143,608 | -0.10(-0.34%) |
Dec 20, 2019 | 30.25 | 30.79 | 30.24 | 30.65 | 476,875 | +0.50(+1.64%) |
Dec 19, 2019 | 30.01 | 30.27 | 29.81 | 30.16 | 167,173 | +0.02(+0.06%) |
Dec 18, 2019 | 30.45 | 30.66 | 29.96 | 30.14 | 189,070 | -0.27(-0.89%) |
Dec 17, 2019 | 30.24 | 30.49 | 29.96 | 30.41 | 291,647 | +0.13(+0.43%) |
Dec 16, 2019 | 29.99 | 30.32 | 29.76 | 30.28 | 317,751 | +0.54(+1.83%) |
Dec 13, 2019 | 30.08 | 30.31 | 29.56 | 29.74 | 192,909 | -0.40(-1.33%) |
Dec 12, 2019 | 29.66 | 30.26 | 29.52 | 30.14 | 321,058 | +0.38(+1.29%) |
Dec 11, 2019 | 29.37 | 29.93 | 29.37 | 29.75 | 1,160,941 | +0.42(+1.44%) |
Dec 10, 2019 | 29.01 | 29.33 | 28.77 | 29.33 | 136,390 | +0.36(+1.23%) |
Dec 09, 2019 | 29.12 | 29.12 | 28.79 | 28.98 | 176,759 | -0.01(-0.03%) |
Dec 06, 2019 | 29.39 | 29.59 | 28.97 | 28.99 | 214,818 | -0.07(-0.26%) |
Dec 05, 2019 | 28.74 | 29.15 | 28.58 | 29.06 | 459,506 | +0.51(+1.80%) |
Dec 04, 2019 | 27.76 | 28.85 | 27.76 | 28.55 | 584,953 | +0.94(+3.39%) |
Dec 03, 2019 | 27.85 | 27.88 | 27.51 | 27.61 | 168,864 | -0.52(-1.86%) |