Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 21.93 | 22.26 | 21.07 | 21.40 | 416,067 | -1.01(-4.52%) |
Feb 27, 2020 | 22.60 | 23.29 | 22.19 | 22.41 | 346,594 | -0.66(-2.85%) |
Feb 26, 2020 | 23.34 | 23.64 | 23.06 | 23.07 | 270,549 | -0.29(-1.26%) |
Feb 25, 2020 | 24.53 | 24.53 | 23.32 | 23.37 | 221,427 | -1.04(-4.28%) |
Feb 24, 2020 | 25.00 | 25.00 | 24.33 | 24.41 | 341,147 | -1.21(-4.73%) |
Feb 21, 2020 | 25.95 | 25.95 | 25.38 | 25.62 | 429,602 | -0.35(-1.35%) |
Feb 20, 2020 | 25.65 | 26.36 | 25.65 | 25.97 | 372,396 | +0.21(+0.80%) |
Feb 19, 2020 | 25.48 | 26.02 | 25.48 | 25.77 | 176,545 | +0.28(+1.11%) |
Feb 18, 2020 | 25.68 | 25.90 | 25.45 | 25.48 | 180,871 | -0.23(-0.89%) |
Feb 14, 2020 | 26.02 | 26.12 | 25.57 | 25.71 | 211,785 | -0.40(-1.52%) |
Feb 13, 2020 | 26.25 | 26.35 | 25.93 | 26.11 | 174,912 | -0.21(-0.78%) |
Feb 12, 2020 | 26.45 | 26.56 | 25.93 | 26.32 | 383,759 | +0.15(+0.58%) |
Feb 11, 2020 | 26.09 | 26.54 | 26.09 | 26.16 | 136,353 | +0.18(+0.70%) |
Feb 10, 2020 | 25.65 | 25.98 | 25.62 | 25.98 | 182,775 | +0.18(+0.71%) |
Feb 07, 2020 | 26.03 | 26.04 | 25.64 | 25.80 | 264,371 | -0.40(-1.51%) |
Feb 06, 2020 | 26.58 | 26.58 | 26.17 | 26.19 | 133,662 | -0.22(-0.84%) |
Feb 05, 2020 | 26.14 | 26.53 | 26.14 | 26.42 | 295,582 | +0.65(+2.52%) |
Feb 04, 2020 | 25.84 | 26.05 | 25.66 | 25.77 | 222,008 | +0.32(+1.26%) |
Feb 03, 2020 | 25.39 | 25.90 | 25.39 | 25.45 | 149,394 | +0.11(+0.45%) |
Jan 31, 2020 | 25.97 | 26.00 | 25.29 | 25.33 | 170,215 | -0.82(-3.15%) |
Jan 30, 2020 | 25.64 | 26.16 | 25.54 | 26.16 | 165,137 | +0.20(+0.76%) |
Jan 29, 2020 | 26.19 | 26.24 | 25.86 | 25.96 | 208,458 | -0.22(-0.84%) |
Jan 28, 2020 | 26.11 | 26.27 | 25.94 | 26.18 | 169,979 | +0.24(+0.94%) |
Jan 27, 2020 | 26.08 | 26.38 | 25.88 | 25.93 | 126,686 | -0.65(-2.44%) |
Jan 24, 2020 | 26.80 | 26.98 | 26.42 | 26.58 | 197,753 | -0.29(-1.08%) |
Jan 23, 2020 | 26.84 | 27.02 | 26.55 | 26.87 | 291,243 | -0.11(-0.42%) |
Jan 22, 2020 | 27.00 | 27.37 | 26.89 | 26.99 | 213,539 | +0.14(+0.54%) |
Jan 21, 2020 | 27.40 | 27.53 | 26.78 | 26.84 | 166,437 | -0.55(-2.00%) |
Jan 17, 2020 | 27.96 | 28.12 | 27.38 | 27.39 | 197,622 | -0.43(-1.54%) |
Jan 16, 2020 | 27.32 | 27.88 | 27.21 | 27.82 | 606,184 | +0.71(+2.62%) |
Jan 15, 2020 | 27.36 | 27.56 | 27.04 | 27.11 | 258,934 | -0.49(-1.77%) |
Jan 14, 2020 | 27.65 | 27.81 | 27.52 | 27.60 | 297,445 | -0.05(-0.19%) |
Jan 13, 2020 | 27.76 | 27.89 | 27.59 | 27.65 | 289,107 | -0.07(-0.25%) |
Jan 10, 2020 | 27.70 | 28.33 | 27.63 | 27.72 | 190,672 | -0.08(-0.27%) |
Jan 09, 2020 | 27.95 | 28.00 | 27.67 | 27.80 | 211,098 | -0.24(-0.84%) |
Jan 08, 2020 | 27.86 | 28.22 | 27.86 | 28.03 | 127,382 | +0.18(+0.63%) |
Jan 07, 2020 | 27.78 | 28.04 | 27.70 | 27.86 | 154,940 | -0.12(-0.44%) |
Jan 06, 2020 | 28.02 | 28.14 | 27.80 | 27.98 | 172,618 | -0.27(-0.94%) |
Jan 03, 2020 | 28.14 | 28.53 | 28.07 | 28.25 | 173,362 | -0.29(-1.02%) |
Jan 02, 2020 | 28.41 | 28.54 | 28.02 | 28.54 | 119,730 | +0.31(+1.08%) |
Dec 31, 2019 | 28.21 | 28.41 | 28.11 | 28.23 | 135,988 | -0.03(-0.11%) |
Dec 30, 2019 | 28.14 | 28.34 | 28.05 | 28.26 | 116,270 | +0.12(+0.43%) |
Dec 27, 2019 | 28.44 | 28.45 | 28.04 | 28.14 | 123,661 | -0.33(-1.15%) |
Dec 26, 2019 | 28.49 | 28.57 | 28.41 | 28.47 | 67,084 | -0.02(-0.08%) |
Dec 24, 2019 | 28.21 | 28.55 | 28.09 | 28.49 | 54,815 | +0.23(+0.81%) |
Dec 23, 2019 | 28.63 | 28.63 | 28.23 | 28.26 | 119,289 | -0.37(-1.31%) |
Dec 20, 2019 | 28.69 | 28.81 | 28.50 | 28.63 | 464,878 | +0.03(+0.11%) |
Dec 19, 2019 | 28.76 | 28.90 | 28.56 | 28.60 | 165,475 | -0.14(-0.48%) |
Dec 18, 2019 | 29.02 | 29.02 | 28.60 | 28.74 | 123,422 | -0.04(-0.13%) |
Dec 17, 2019 | 28.62 | 28.90 | 28.34 | 28.78 | 137,554 | +0.27(+0.96%) |
Dec 16, 2019 | 28.22 | 28.73 | 28.21 | 28.50 | 200,545 | +0.61(+2.19%) |
Dec 13, 2019 | 27.69 | 28.16 | 27.56 | 27.89 | 210,736 | +0.00(+0.00%) |
Dec 12, 2019 | 27.29 | 27.96 | 27.28 | 27.89 | 479,741 | +0.57(+2.09%) |
Dec 11, 2019 | 26.96 | 27.32 | 26.83 | 27.32 | 173,982 | +0.37(+1.36%) |
Dec 10, 2019 | 26.54 | 26.98 | 26.37 | 26.96 | 396,805 | +0.45(+1.70%) |
Dec 09, 2019 | 26.49 | 26.73 | 26.48 | 26.51 | 200,764 | -0.18(-0.69%) |
Dec 06, 2019 | 26.85 | 27.15 | 26.68 | 26.69 | 257,814 | +0.09(+0.34%) |
Dec 05, 2019 | 26.66 | 26.93 | 26.58 | 26.60 | 186,087 | -0.05(-0.20%) |
Dec 04, 2019 | 26.40 | 26.98 | 26.38 | 26.65 | 241,750 | +0.33(+1.25%) |
Dec 03, 2019 | 26.16 | 26.37 | 25.93 | 26.32 | 149,474 | -0.10(-0.38%) |