Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 24.17 | 24.92 | 23.83 | 24.59 | 16,856 | -1.20(-4.67%) |
Feb 27, 2020 | 26.59 | 27.19 | 25.80 | 25.80 | 5,530 | -1.85(-6.69%) |
Feb 26, 2020 | 28.39 | 28.81 | 27.60 | 27.65 | 28,106 | -0.43(-1.54%) |
Feb 25, 2020 | 29.85 | 29.94 | 28.08 | 28.08 | 14,553 | -1.81(-6.06%) |
Feb 24, 2020 | 30.62 | 30.62 | 29.65 | 29.89 | 8,942 | -2.10(-6.58%) |
Feb 21, 2020 | 32.39 | 32.39 | 31.84 | 32.00 | 11,639 | -0.74(-2.26%) |
Feb 20, 2020 | 32.87 | 32.87 | 32.18 | 32.74 | 3,431 | -0.11(-0.35%) |
Feb 19, 2020 | 32.93 | 32.93 | 32.85 | 32.85 | 1,296 | +0.28(+0.86%) |
Feb 18, 2020 | 32.53 | 32.57 | 32.53 | 32.57 | 1,047 | +0.23(+0.72%) |
Feb 14, 2020 | 32.67 | 32.67 | 32.24 | 32.34 | 3,210 | -0.17(-0.51%) |
Feb 13, 2020 | 32.24 | 32.61 | 32.24 | 32.51 | 4,350 | -0.07(-0.21%) |
Feb 12, 2020 | 32.29 | 32.61 | 32.29 | 32.57 | 14,143 | +0.66(+2.06%) |
Feb 11, 2020 | 31.72 | 32.06 | 31.68 | 31.92 | 4,691 | +0.38(+1.20%) |
Feb 10, 2020 | 31.35 | 31.54 | 31.35 | 31.54 | 8,392 | +0.57(+1.85%) |
Feb 07, 2020 | 30.81 | 31.20 | 30.81 | 30.97 | 18,863 | -0.13(-0.42%) |
Feb 06, 2020 | 31.23 | 31.23 | 31.10 | 31.10 | 3,507 | -0.06(-0.19%) |
Feb 05, 2020 | 31.30 | 31.30 | 31.01 | 31.16 | 9,821 | +0.28(+0.91%) |
Feb 04, 2020 | 30.79 | 31.04 | 30.70 | 30.87 | 10,519 | +1.00(+3.36%) |
Feb 03, 2020 | 30.36 | 30.36 | 29.87 | 29.87 | 4,776 | +0.33(+1.11%) |
Jan 31, 2020 | 30.50 | 30.50 | 29.49 | 29.54 | 16,455 | +0.11(+0.39%) |
Jan 30, 2020 | 29.05 | 29.43 | 28.88 | 29.43 | 12,253 | +0.13(+0.44%) |
Jan 29, 2020 | 29.46 | 29.53 | 29.30 | 29.30 | 4,117 | -0.25(-0.85%) |
Jan 28, 2020 | 29.69 | 29.70 | 29.55 | 29.55 | 3,098 | +0.52(+1.80%) |
Jan 27, 2020 | 28.80 | 29.16 | 28.80 | 29.03 | 3,327 | -0.79(-2.63%) |
Jan 24, 2020 | 29.85 | 29.90 | 29.81 | 29.81 | 7,625 | -0.79(-2.59%) |
Jan 23, 2020 | 30.43 | 30.61 | 30.25 | 30.61 | 3,576 | +0.06(+0.20%) |
Jan 22, 2020 | 30.76 | 30.91 | 30.55 | 30.55 | 5,711 | -0.07(-0.21%) |
Jan 21, 2020 | 30.51 | 30.61 | 30.47 | 30.61 | 5,466 | -0.12(-0.40%) |
Jan 17, 2020 | 30.82 | 30.82 | 30.73 | 30.73 | 1,605 | +0.11(+0.37%) |
Jan 16, 2020 | 30.54 | 30.62 | 30.49 | 30.62 | 3,949 | +0.44(+1.45%) |
Jan 15, 2020 | 30.25 | 30.38 | 30.13 | 30.18 | 4,924 | -0.09(-0.28%) |
Jan 14, 2020 | 30.16 | 30.27 | 30.11 | 30.27 | 2,363 | +0.04(+0.13%) |
Jan 13, 2020 | 30.21 | 30.23 | 30.02 | 30.23 | 2,953 | +0.22(+0.73%) |
Jan 10, 2020 | 30.22 | 30.22 | 30.01 | 30.01 | 2,006 | -0.34(-1.13%) |
Jan 09, 2020 | 30.51 | 30.51 | 30.36 | 30.36 | 3,961 | +0.25(+0.83%) |
Jan 08, 2020 | 29.90 | 30.29 | 29.88 | 30.11 | 29,856 | +0.20(+0.66%) |
Jan 07, 2020 | 29.95 | 29.95 | 29.83 | 29.91 | 2,119 | -0.05(-0.15%) |
Jan 06, 2020 | 29.84 | 29.95 | 29.84 | 29.95 | 3,062 | +0.17(+0.57%) |
Jan 03, 2020 | 29.78 | 29.78 | 29.78 | 29.78 | 3,612 | -0.42(-1.40%) |
Jan 02, 2020 | 29.97 | 30.21 | 29.78 | 30.21 | 9,688 | +0.65(+2.21%) |
Dec 31, 2019 | 29.58 | 29.58 | 29.45 | 29.56 | 7,224 | +0.07(+0.24%) |
Dec 30, 2019 | 29.80 | 29.80 | 29.48 | 29.48 | 854 | -0.38(-1.28%) |
Dec 27, 2019 | 30.15 | 30.15 | 29.87 | 29.87 | 6,421 | -0.09(-0.30%) |
Dec 26, 2019 | 29.58 | 29.96 | 29.57 | 29.96 | 13,296 | +0.59(+2.01%) |
Dec 24, 2019 | 29.38 | 29.38 | 29.36 | 29.37 | 5,217 | +0.13(+0.44%) |
Dec 23, 2019 | 29.40 | 29.40 | 29.24 | 29.24 | 58,070 | -0.18(-0.60%) |
Dec 20, 2019 | 29.38 | 29.44 | 29.38 | 29.41 | 4,016 | +0.25(+0.86%) |
Dec 19, 2019 | 29.16 | 29.16 | 29.16 | 29.16 | 1,803 | +0.32(+1.12%) |
Dec 18, 2019 | 29.05 | 29.05 | 28.84 | 28.84 | 3,566 | -0.11(-0.38%) |
Dec 17, 2019 | 28.92 | 29.01 | 28.92 | 28.95 | 6,538 | +0.25(+0.87%) |
Dec 16, 2019 | 28.58 | 28.78 | 28.58 | 28.70 | 10,017 | +0.30(+1.06%) |
Dec 13, 2019 | 28.52 | 28.52 | 28.26 | 28.40 | 3,213 | -0.02(-0.06%) |
Dec 12, 2019 | 28.01 | 28.45 | 28.01 | 28.42 | 5,044 | +0.47(+1.67%) |
Dec 11, 2019 | 27.80 | 27.95 | 27.80 | 27.95 | 1,743 | +0.14(+0.51%) |
Dec 10, 2019 | 27.81 | 27.81 | 27.81 | 27.81 | 405 | -0.29(-1.03%) |
Dec 09, 2019 | 28.27 | 28.28 | 28.10 | 28.10 | 2,225 | -0.09(-0.32%) |
Dec 06, 2019 | 28.20 | 28.28 | 28.18 | 28.19 | 11,246 | +0.37(+1.34%) |
Dec 05, 2019 | 27.82 | 27.82 | 27.82 | 27.82 | 7,743 | -0.13(-0.46%) |
Dec 04, 2019 | 28.01 | 28.11 | 27.95 | 27.95 | 5,052 | +0.12(+0.43%) |
Dec 03, 2019 | 27.63 | 27.85 | 27.53 | 27.83 | 9,009 | -0.51(-1.80%) |