Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 23.60 | 23.87 | 22.50 | 23.06 | 1,082,947 | -1.13(-4.67%) |
Feb 27, 2020 | 24.62 | 25.31 | 24.19 | 24.19 | 597,040 | -0.98(-3.89%) |
Feb 26, 2020 | 25.66 | 25.77 | 25.14 | 25.17 | 429,789 | -0.25(-1.00%) |
Feb 25, 2020 | 26.30 | 26.30 | 25.38 | 25.43 | 560,031 | -0.90(-3.40%) |
Feb 24, 2020 | 26.31 | 26.49 | 26.12 | 26.32 | 346,505 | -0.64(-2.38%) |
Feb 21, 2020 | 27.20 | 27.20 | 26.80 | 26.97 | 311,823 | -0.32(-1.17%) |
Feb 20, 2020 | 26.87 | 27.36 | 26.87 | 27.29 | 297,431 | +0.26(+0.98%) |
Feb 19, 2020 | 27.28 | 27.38 | 26.99 | 27.02 | 320,558 | -0.10(-0.38%) |
Feb 18, 2020 | 27.35 | 27.48 | 26.95 | 27.13 | 355,677 | -0.35(-1.27%) |
Feb 14, 2020 | 27.65 | 27.70 | 27.44 | 27.47 | 195,433 | -0.21(-0.75%) |
Feb 13, 2020 | 27.25 | 27.77 | 27.25 | 27.68 | 271,073 | +0.30(+1.10%) |
Feb 12, 2020 | 27.73 | 27.73 | 27.26 | 27.38 | 456,375 | -0.07(-0.24%) |
Feb 11, 2020 | 27.52 | 27.76 | 27.43 | 27.45 | 329,463 | +0.03(+0.10%) |
Feb 10, 2020 | 27.04 | 27.42 | 26.93 | 27.42 | 339,239 | +0.23(+0.83%) |
Feb 07, 2020 | 27.38 | 27.56 | 27.14 | 27.19 | 296,651 | -0.37(-1.33%) |
Feb 06, 2020 | 28.07 | 28.07 | 27.53 | 27.56 | 298,398 | -0.35(-1.25%) |
Feb 05, 2020 | 27.79 | 28.08 | 27.63 | 27.91 | 393,692 | +0.51(+1.86%) |
Feb 04, 2020 | 27.79 | 27.82 | 27.37 | 27.40 | 413,426 | +0.06(+0.21%) |
Feb 03, 2020 | 27.12 | 27.48 | 27.12 | 27.34 | 620,514 | +0.41(+1.54%) |
Jan 31, 2020 | 27.31 | 27.46 | 26.88 | 26.93 | 499,830 | -0.67(-2.42%) |
Jan 30, 2020 | 27.18 | 27.60 | 26.96 | 27.60 | 443,030 | +0.41(+1.53%) |
Jan 29, 2020 | 27.62 | 27.74 | 27.16 | 27.18 | 409,150 | -0.41(-1.47%) |
Jan 28, 2020 | 27.80 | 27.85 | 27.58 | 27.59 | 408,384 | -0.20(-0.71%) |
Jan 27, 2020 | 27.75 | 28.13 | 27.49 | 27.79 | 413,354 | -0.47(-1.67%) |
Jan 24, 2020 | 28.88 | 28.88 | 28.01 | 28.26 | 462,059 | -0.74(-2.54%) |
Jan 23, 2020 | 29.13 | 29.33 | 28.24 | 28.99 | 637,950 | +0.48(+1.69%) |
Jan 22, 2020 | 28.64 | 28.71 | 28.32 | 28.51 | 399,336 | -0.06(-0.20%) |
Jan 21, 2020 | 28.85 | 28.97 | 28.53 | 28.57 | 409,578 | -0.48(-1.65%) |
Jan 17, 2020 | 29.33 | 29.36 | 29.01 | 29.05 | 342,167 | -0.02(-0.06%) |
Jan 16, 2020 | 28.96 | 29.12 | 28.80 | 29.07 | 379,348 | +0.36(+1.25%) |
Jan 15, 2020 | 28.75 | 28.93 | 28.54 | 28.71 | 370,802 | -0.27(-0.94%) |
Jan 14, 2020 | 29.08 | 29.22 | 28.93 | 28.98 | 360,558 | -0.13(-0.45%) |
Jan 13, 2020 | 28.78 | 29.12 | 28.58 | 29.11 | 365,360 | +0.35(+1.21%) |
Jan 10, 2020 | 28.96 | 28.96 | 28.69 | 28.77 | 395,429 | -0.23(-0.78%) |
Jan 09, 2020 | 29.18 | 29.24 | 28.96 | 28.99 | 313,750 | -0.06(-0.19%) |
Jan 08, 2020 | 28.89 | 29.18 | 28.60 | 29.05 | 239,505 | +0.07(+0.23%) |
Jan 07, 2020 | 29.13 | 29.33 | 28.90 | 28.98 | 227,999 | -0.32(-1.09%) |
Jan 06, 2020 | 29.08 | 29.38 | 28.94 | 29.30 | 462,955 | -0.12(-0.42%) |
Jan 03, 2020 | 29.30 | 29.57 | 29.11 | 29.43 | 479,989 | -0.31(-1.05%) |
Jan 02, 2020 | 29.79 | 29.79 | 29.27 | 29.74 | 523,990 | +0.13(+0.45%) |
Dec 31, 2019 | 29.67 | 29.93 | 29.51 | 29.60 | 330,709 | -0.12(-0.41%) |
Dec 30, 2019 | 29.88 | 30.04 | 29.71 | 29.73 | 366,401 | -0.09(-0.32%) |
Dec 27, 2019 | 30.08 | 30.08 | 29.78 | 29.82 | 277,341 | -0.25(-0.85%) |
Dec 26, 2019 | 30.23 | 30.27 | 30.03 | 30.08 | 282,606 | +0.00(+0.00%) |
Dec 24, 2019 | 30.29 | 30.29 | 30.08 | 30.08 | 148,962 | -0.17(-0.56%) |
Dec 23, 2019 | 30.72 | 30.72 | 30.19 | 30.25 | 396,203 | -0.32(-1.05%) |
Dec 20, 2019 | 30.92 | 30.98 | 30.57 | 30.57 | 2,488,752 | -0.14(-0.46%) |
Dec 19, 2019 | 30.74 | 30.82 | 30.63 | 30.71 | 374,402 | +0.07(+0.22%) |
Dec 18, 2019 | 31.07 | 31.07 | 30.64 | 30.64 | 602,963 | -0.27(-0.88%) |
Dec 17, 2019 | 30.71 | 31.01 | 30.67 | 30.91 | 532,745 | +0.24(+0.77%) |
Dec 16, 2019 | 30.63 | 30.98 | 30.30 | 30.68 | 1,140,884 | +0.30(+0.99%) |
Dec 13, 2019 | 30.45 | 30.63 | 30.03 | 30.38 | 632,347 | -0.13(-0.43%) |
Dec 12, 2019 | 30.16 | 30.61 | 29.81 | 30.51 | 950,048 | +1.12(+3.80%) |
Dec 11, 2019 | 29.61 | 29.62 | 29.19 | 29.39 | 327,019 | -0.14(-0.48%) |
Dec 10, 2019 | 29.35 | 29.58 | 29.30 | 29.53 | 249,304 | +0.09(+0.32%) |
Dec 09, 2019 | 29.31 | 29.56 | 29.31 | 29.44 | 334,722 | +0.06(+0.19%) |
Dec 06, 2019 | 29.46 | 29.83 | 29.37 | 29.38 | 528,730 | +0.01(+0.03%) |
Dec 05, 2019 | 29.43 | 29.46 | 29.21 | 29.37 | 233,686 | +0.12(+0.42%) |
Dec 04, 2019 | 28.99 | 29.36 | 28.89 | 29.25 | 376,294 | +0.48(+1.66%) |
Dec 03, 2019 | 28.67 | 28.79 | 28.42 | 28.77 | 303,438 | -0.25(-0.87%) |