Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 21.27 | 21.95 | 20.85 | 21.26 | 1,808,038 | -0.43(-1.97%) |
Feb 27, 2020 | 21.86 | 23.03 | 21.64 | 21.68 | 1,550,371 | -0.49(-2.21%) |
Feb 26, 2020 | 23.10 | 23.19 | 22.11 | 22.17 | 1,001,498 | -0.67(-2.94%) |
Feb 25, 2020 | 24.26 | 24.34 | 22.81 | 22.85 | 746,094 | -1.39(-5.73%) |
Feb 24, 2020 | 24.53 | 24.60 | 23.91 | 24.24 | 1,153,388 | -1.14(-4.51%) |
Feb 21, 2020 | 24.52 | 25.43 | 24.37 | 25.38 | 868,351 | +0.87(+3.56%) |
Feb 20, 2020 | 23.98 | 24.55 | 23.86 | 24.51 | 756,943 | +0.65(+2.74%) |
Feb 19, 2020 | 24.18 | 24.31 | 23.81 | 23.85 | 675,100 | -0.30(-1.24%) |
Feb 18, 2020 | 24.52 | 24.57 | 24.09 | 24.15 | 986,554 | -0.39(-1.59%) |
Feb 14, 2020 | 25.69 | 25.69 | 24.30 | 24.54 | 992,087 | -1.23(-4.76%) |
Feb 13, 2020 | 26.47 | 26.73 | 25.68 | 25.77 | 700,412 | -0.80(-3.01%) |
Feb 12, 2020 | 26.72 | 26.99 | 26.37 | 26.57 | 1,306,221 | +0.20(+0.76%) |
Feb 11, 2020 | 26.36 | 26.72 | 26.26 | 26.37 | 848,798 | +0.04(+0.14%) |
Feb 10, 2020 | 25.89 | 26.64 | 25.80 | 26.33 | 1,798,043 | +0.39(+1.51%) |
Feb 07, 2020 | 25.78 | 25.98 | 25.30 | 25.94 | 1,700,925 | -0.15(-0.56%) |
Feb 06, 2020 | 26.43 | 27.03 | 24.29 | 26.09 | 2,728,702 | -1.03(-3.79%) |
Feb 05, 2020 | 27.07 | 27.19 | 26.92 | 27.12 | 610,951 | +0.45(+1.70%) |
Feb 04, 2020 | 26.83 | 27.08 | 26.59 | 26.66 | 449,214 | +0.36(+1.38%) |
Feb 03, 2020 | 26.47 | 26.92 | 26.25 | 26.30 | 628,718 | -0.07(-0.28%) |
Jan 31, 2020 | 26.81 | 26.92 | 26.08 | 26.37 | 470,504 | -0.66(-2.45%) |
Jan 30, 2020 | 26.89 | 27.27 | 26.55 | 27.03 | 372,855 | -0.22(-0.80%) |
Jan 29, 2020 | 27.68 | 27.74 | 27.17 | 27.25 | 361,019 | -0.21(-0.76%) |
Jan 28, 2020 | 27.35 | 27.54 | 27.15 | 27.46 | 629,754 | +0.33(+1.21%) |
Jan 27, 2020 | 27.05 | 27.43 | 27.05 | 27.13 | 801,685 | -0.67(-2.42%) |
Jan 24, 2020 | 28.67 | 28.70 | 27.55 | 27.81 | 660,731 | -0.90(-3.13%) |
Jan 23, 2020 | 28.92 | 28.92 | 28.36 | 28.70 | 738,956 | -0.39(-1.34%) |
Jan 22, 2020 | 29.38 | 29.39 | 28.90 | 29.10 | 638,858 | -0.15(-0.53%) |
Jan 21, 2020 | 29.46 | 29.57 | 28.95 | 29.25 | 519,380 | -0.42(-1.41%) |
Jan 17, 2020 | 29.78 | 29.78 | 29.49 | 29.67 | 428,891 | +0.05(+0.15%) |
Jan 16, 2020 | 29.53 | 29.84 | 29.47 | 29.62 | 844,082 | +0.32(+1.08%) |
Jan 15, 2020 | 29.22 | 29.45 | 29.06 | 29.30 | 689,497 | -0.07(-0.25%) |
Jan 14, 2020 | 29.09 | 29.39 | 28.83 | 29.38 | 704,512 | +0.21(+0.72%) |
Jan 13, 2020 | 29.61 | 29.61 | 29.00 | 29.17 | 781,281 | -0.37(-1.26%) |
Jan 10, 2020 | 30.03 | 30.13 | 29.41 | 29.54 | 528,298 | -0.55(-1.84%) |
Jan 09, 2020 | 30.21 | 30.21 | 29.70 | 30.09 | 540,329 | +0.00(+0.00%) |
Jan 08, 2020 | 29.95 | 30.28 | 29.87 | 30.09 | 501,544 | +0.15(+0.52%) |
Jan 07, 2020 | 30.24 | 30.51 | 29.75 | 29.94 | 552,177 | -0.46(-1.52%) |
Jan 06, 2020 | 30.18 | 30.46 | 29.86 | 30.40 | 585,252 | -0.10(-0.33%) |
Jan 03, 2020 | 30.04 | 30.52 | 30.01 | 30.50 | 547,783 | -0.02(-0.06%) |
Jan 02, 2020 | 30.43 | 30.58 | 30.06 | 30.52 | 430,005 | +0.26(+0.87%) |
Dec 31, 2019 | 30.32 | 30.54 | 30.18 | 30.26 | 515,418 | -0.06(-0.21%) |
Dec 30, 2019 | 30.29 | 30.61 | 30.15 | 30.32 | 605,317 | +0.08(+0.27%) |
Dec 27, 2019 | 30.20 | 30.40 | 30.17 | 30.24 | 381,995 | +0.05(+0.15%) |
Dec 26, 2019 | 30.07 | 30.23 | 29.97 | 30.19 | 235,686 | +0.14(+0.45%) |
Dec 24, 2019 | 30.11 | 30.22 | 29.93 | 30.06 | 387,279 | +0.03(+0.09%) |
Dec 23, 2019 | 30.37 | 30.37 | 29.57 | 30.03 | 1,040,533 | -0.20(-0.66%) |
Dec 20, 2019 | 30.31 | 30.36 | 29.84 | 30.23 | 2,099,104 | +0.14(+0.45%) |
Dec 19, 2019 | 30.29 | 30.33 | 29.95 | 30.09 | 624,706 | -0.15(-0.51%) |
Dec 18, 2019 | 30.34 | 30.38 | 29.95 | 30.25 | 1,148,295 | -0.02(-0.06%) |
Dec 17, 2019 | 30.27 | 30.51 | 30.09 | 30.27 | 874,810 | +0.05(+0.18%) |
Dec 16, 2019 | 30.30 | 30.65 | 30.19 | 30.21 | 802,111 | +0.23(+0.77%) |
Dec 13, 2019 | 30.16 | 30.59 | 29.90 | 29.98 | 757,386 | -0.26(-0.87%) |
Dec 12, 2019 | 29.28 | 30.43 | 29.22 | 30.25 | 559,873 | +0.92(+3.14%) |
Dec 11, 2019 | 28.71 | 29.43 | 28.62 | 29.32 | 548,544 | +0.71(+2.49%) |
Dec 10, 2019 | 29.05 | 29.05 | 28.54 | 28.61 | 604,736 | -0.53(-1.83%) |
Dec 09, 2019 | 29.50 | 29.65 | 28.78 | 29.14 | 530,030 | -0.49(-1.64%) |
Dec 06, 2019 | 29.16 | 29.81 | 29.10 | 29.63 | 858,984 | +0.83(+2.88%) |
Dec 05, 2019 | 28.83 | 29.03 | 28.63 | 28.80 | 570,503 | +0.08(+0.28%) |
Dec 04, 2019 | 28.75 | 29.14 | 28.69 | 28.72 | 533,249 | -0.01(-0.03%) |
Dec 03, 2019 | 28.17 | 28.73 | 28.02 | 28.73 | 679,249 | +0.56(+1.99%) |