Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 21.01 | 22.17 | 20.42 | 22.12 | 49,686 | -0.47(-2.07%) |
Feb 27, 2020 | 23.69 | 24.55 | 22.59 | 22.59 | 40,223 | -2.34(-9.38%) |
Feb 26, 2020 | 25.51 | 25.96 | 24.84 | 24.93 | 22,293 | +0.05(+0.19%) |
Feb 25, 2020 | 26.67 | 26.67 | 24.81 | 24.88 | 25,184 | -1.80(-6.73%) |
Feb 24, 2020 | 26.62 | 27.23 | 26.57 | 26.68 | 33,059 | -4.01(-13.08%) |
Feb 21, 2020 | 30.86 | 30.86 | 30.47 | 30.70 | 19,340 | -0.27(-0.88%) |
Feb 20, 2020 | 31.18 | 31.43 | 30.53 | 30.97 | 8,044 | -0.46(-1.46%) |
Feb 19, 2020 | 31.28 | 31.46 | 31.28 | 31.43 | 4,845 | +0.51(+1.65%) |
Feb 18, 2020 | 30.77 | 31.12 | 30.77 | 30.92 | 4,852 | -0.37(-1.18%) |
Feb 14, 2020 | 31.33 | 31.33 | 31.18 | 31.29 | 6,197 | -0.02(-0.06%) |
Feb 13, 2020 | 31.18 | 31.45 | 31.02 | 31.30 | 7,949 | -0.65(-2.02%) |
Feb 12, 2020 | 31.87 | 31.95 | 31.71 | 31.95 | 4,634 | +0.51(+1.64%) |
Feb 11, 2020 | 31.28 | 31.53 | 31.26 | 31.44 | 21,323 | +0.68(+2.20%) |
Feb 10, 2020 | 30.34 | 30.76 | 30.34 | 30.76 | 8,510 | +0.31(+1.00%) |
Feb 07, 2020 | 30.67 | 30.79 | 30.45 | 30.45 | 9,403 | -0.82(-2.63%) |
Feb 06, 2020 | 31.43 | 31.43 | 31.17 | 31.28 | 6,225 | +0.06(+0.21%) |
Feb 05, 2020 | 31.24 | 31.30 | 31.01 | 31.21 | 9,460 | +0.92(+3.03%) |
Feb 04, 2020 | 30.19 | 30.39 | 30.15 | 30.29 | 24,585 | +1.45(+5.03%) |
Feb 03, 2020 | 28.84 | 29.29 | 28.84 | 28.84 | 19,515 | -0.10(-0.36%) |
Jan 31, 2020 | 29.42 | 29.43 | 28.67 | 28.95 | 19,767 | -1.37(-4.51%) |
Jan 30, 2020 | 29.55 | 30.31 | 29.55 | 30.31 | 17,194 | +0.04(+0.12%) |
Jan 29, 2020 | 30.35 | 30.54 | 30.19 | 30.28 | 9,946 | +0.09(+0.30%) |
Jan 28, 2020 | 29.62 | 30.21 | 29.56 | 30.19 | 24,475 | +0.90(+3.09%) |
Jan 27, 2020 | 29.42 | 29.74 | 29.28 | 29.28 | 26,112 | -1.97(-6.32%) |
Jan 24, 2020 | 32.03 | 32.03 | 31.13 | 31.26 | 16,134 | -0.36(-1.14%) |
Jan 23, 2020 | 31.48 | 31.62 | 30.94 | 31.62 | 47,865 | -0.40(-1.24%) |
Jan 22, 2020 | 32.26 | 32.26 | 31.93 | 32.02 | 20,167 | +0.07(+0.21%) |
Jan 21, 2020 | 32.32 | 32.32 | 31.89 | 31.95 | 11,392 | -0.67(-2.07%) |
Jan 17, 2020 | 32.62 | 32.62 | 32.40 | 32.62 | 5,876 | +0.45(+1.40%) |
Jan 16, 2020 | 31.90 | 32.19 | 31.85 | 32.18 | 7,042 | +0.44(+1.39%) |
Jan 15, 2020 | 31.76 | 31.96 | 31.74 | 31.74 | 37,600 | +0.00(+0.01%) |
Jan 14, 2020 | 31.48 | 31.84 | 31.45 | 31.73 | 39,392 | +0.07(+0.23%) |
Jan 13, 2020 | 31.41 | 31.67 | 31.17 | 31.66 | 85,230 | +0.41(+1.32%) |
Jan 10, 2020 | 31.56 | 31.71 | 31.11 | 31.25 | 42,954 | -0.46(-1.45%) |
Jan 09, 2020 | 31.73 | 31.73 | 31.45 | 31.71 | 33,783 | +0.07(+0.23%) |
Jan 08, 2020 | 31.18 | 31.87 | 31.18 | 31.63 | 21,387 | +0.28(+0.91%) |
Jan 07, 2020 | 31.58 | 31.58 | 31.33 | 31.35 | 9,138 | -0.49(-1.54%) |
Jan 06, 2020 | 31.21 | 31.85 | 31.21 | 31.84 | 16,502 | +0.28(+0.89%) |
Jan 03, 2020 | 31.49 | 32.02 | 31.38 | 31.56 | 15,921 | -1.20(-3.66%) |
Jan 02, 2020 | 32.47 | 32.76 | 32.30 | 32.76 | 20,221 | +0.88(+2.76%) |
Dec 31, 2019 | 31.57 | 31.91 | 31.16 | 31.88 | 19,126 | +0.53(+1.70%) |
Dec 30, 2019 | 32.16 | 32.16 | 31.30 | 31.34 | 26,896 | -0.78(-2.42%) |
Dec 27, 2019 | 32.29 | 32.29 | 32.00 | 32.12 | 20,195 | +0.48(+1.51%) |
Dec 26, 2019 | 31.48 | 31.71 | 31.40 | 31.64 | 19,504 | +0.44(+1.41%) |
Dec 24, 2019 | 31.44 | 31.44 | 31.16 | 31.20 | 6,518 | -0.01(-0.03%) |
Dec 23, 2019 | 31.21 | 31.26 | 31.11 | 31.21 | 21,977 | +0.25(+0.80%) |
Dec 20, 2019 | 31.05 | 31.10 | 30.96 | 30.96 | 10,177 | +0.15(+0.49%) |
Dec 19, 2019 | 30.66 | 30.85 | 30.55 | 30.81 | 11,913 | +0.07(+0.24%) |
Dec 18, 2019 | 30.92 | 30.92 | 30.60 | 30.74 | 26,955 | -0.22(-0.72%) |
Dec 17, 2019 | 31.03 | 31.14 | 30.92 | 30.96 | 47,858 | -0.64(-2.04%) |
Dec 16, 2019 | 31.62 | 31.74 | 31.52 | 31.61 | 62,258 | +1.22(+4.02%) |
Dec 13, 2019 | 30.32 | 30.92 | 30.18 | 30.38 | 44,887 | +0.82(+2.78%) |
Dec 12, 2019 | 28.96 | 29.56 | 28.85 | 29.56 | 53,867 | +0.72(+2.49%) |
Dec 11, 2019 | 28.44 | 28.89 | 28.44 | 28.84 | 2,868 | +0.36(+1.28%) |
Dec 10, 2019 | 28.28 | 28.57 | 28.28 | 28.48 | 5,848 | +0.10(+0.36%) |
Dec 09, 2019 | 28.56 | 28.71 | 28.35 | 28.38 | 4,924 | -0.30(-1.04%) |
Dec 06, 2019 | 28.61 | 28.69 | 28.51 | 28.67 | 7,820 | +0.62(+2.19%) |
Dec 05, 2019 | 28.24 | 28.24 | 27.97 | 28.06 | 3,914 | -0.00(-0.00%) |
Dec 04, 2019 | 27.99 | 28.12 | 27.91 | 28.06 | 9,488 | +0.71(+2.58%) |
Dec 03, 2019 | 26.89 | 27.35 | 26.82 | 27.35 | 13,367 | -0.36(-1.30%) |