Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 23.07 | 23.28 | 22.46 | 22.85 | 127,135 | -0.43(-1.86%) |
Feb 27, 2020 | 23.25 | 24.24 | 22.95 | 23.29 | 83,959 | -0.35(-1.48%) |
Feb 26, 2020 | 23.90 | 24.18 | 23.49 | 23.64 | 65,966 | -0.09(-0.38%) |
Feb 25, 2020 | 24.61 | 24.61 | 23.65 | 23.73 | 74,851 | -0.93(-3.78%) |
Feb 24, 2020 | 24.62 | 24.70 | 24.11 | 24.66 | 46,507 | -0.69(-2.74%) |
Feb 21, 2020 | 24.71 | 25.39 | 24.49 | 25.35 | 124,199 | +0.48(+1.93%) |
Feb 20, 2020 | 24.84 | 25.17 | 24.60 | 24.87 | 61,147 | +0.01(+0.04%) |
Feb 19, 2020 | 25.13 | 25.31 | 24.76 | 24.86 | 48,758 | -0.23(-0.93%) |
Feb 18, 2020 | 25.35 | 25.53 | 24.93 | 25.10 | 38,463 | -0.23(-0.92%) |
Feb 14, 2020 | 25.54 | 25.58 | 25.02 | 25.33 | 52,494 | -0.16(-0.63%) |
Feb 13, 2020 | 25.66 | 25.96 | 25.39 | 25.49 | 53,822 | -0.37(-1.42%) |
Feb 12, 2020 | 26.22 | 26.58 | 25.75 | 25.86 | 63,509 | -0.24(-0.93%) |
Feb 11, 2020 | 25.94 | 26.71 | 25.94 | 26.10 | 89,826 | +0.30(+1.15%) |
Feb 10, 2020 | 25.71 | 26.17 | 25.61 | 25.80 | 118,835 | +0.05(+0.21%) |
Feb 07, 2020 | 25.96 | 26.05 | 25.63 | 25.75 | 101,638 | -0.13(-0.48%) |
Feb 06, 2020 | 25.71 | 26.27 | 25.52 | 25.88 | 115,123 | +0.54(+2.12%) |
Feb 05, 2020 | 24.85 | 25.53 | 24.81 | 25.34 | 82,169 | +0.64(+2.61%) |
Feb 04, 2020 | 24.76 | 24.93 | 24.59 | 24.69 | 83,073 | +0.26(+1.06%) |
Feb 03, 2020 | 24.05 | 24.79 | 24.05 | 24.43 | 94,293 | +0.43(+1.79%) |
Jan 31, 2020 | 24.43 | 24.89 | 23.64 | 24.00 | 238,682 | -0.04(-0.15%) |
Jan 30, 2020 | 23.85 | 24.39 | 23.73 | 24.04 | 162,506 | -0.11(-0.44%) |
Jan 29, 2020 | 24.63 | 25.14 | 24.08 | 24.15 | 257,281 | -0.60(-2.42%) |
Jan 28, 2020 | 24.59 | 25.11 | 24.43 | 24.75 | 134,522 | +0.28(+1.13%) |
Jan 27, 2020 | 24.16 | 24.53 | 24.16 | 24.47 | 94,753 | -0.19(-0.76%) |
Jan 24, 2020 | 24.93 | 24.93 | 24.17 | 24.66 | 97,952 | -0.15(-0.61%) |
Jan 23, 2020 | 24.92 | 25.11 | 24.29 | 24.81 | 228,584 | -0.03(-0.11%) |
Jan 22, 2020 | 25.53 | 25.53 | 24.67 | 24.84 | 192,249 | -0.45(-1.77%) |
Jan 21, 2020 | 26.59 | 26.59 | 25.28 | 25.28 | 104,861 | -1.42(-5.33%) |
Jan 17, 2020 | 27.17 | 27.46 | 26.65 | 26.71 | 102,755 | -0.09(-0.33%) |
Jan 16, 2020 | 27.64 | 28.14 | 26.65 | 26.80 | 185,934 | -0.83(-3.01%) |
Jan 15, 2020 | 28.14 | 28.62 | 27.38 | 27.63 | 183,735 | -0.66(-2.34%) |
Jan 14, 2020 | 28.40 | 28.69 | 27.90 | 28.29 | 192,705 | -0.09(-0.32%) |
Jan 13, 2020 | 28.28 | 28.65 | 27.35 | 28.38 | 201,545 | +0.15(+0.54%) |
Jan 10, 2020 | 29.73 | 30.05 | 28.12 | 28.23 | 198,361 | -1.51(-5.09%) |
Jan 09, 2020 | 30.33 | 30.52 | 28.96 | 29.74 | 156,694 | -0.63(-2.06%) |
Jan 08, 2020 | 30.56 | 30.90 | 30.33 | 30.37 | 47,577 | -0.23(-0.76%) |
Jan 07, 2020 | 30.35 | 30.81 | 30.07 | 30.60 | 55,437 | +0.17(+0.56%) |
Jan 06, 2020 | 30.35 | 30.91 | 30.00 | 30.43 | 79,239 | -0.01(-0.03%) |
Jan 03, 2020 | 30.54 | 30.62 | 30.12 | 30.44 | 73,827 | -0.44(-1.42%) |
Jan 02, 2020 | 32.25 | 32.25 | 30.24 | 30.88 | 92,444 | -1.15(-3.61%) |
Dec 31, 2019 | 31.84 | 32.21 | 31.75 | 32.03 | 70,029 | +0.12(+0.36%) |
Dec 30, 2019 | 32.02 | 32.21 | 31.81 | 31.92 | 52,960 | -0.03(-0.08%) |
Dec 27, 2019 | 32.11 | 32.21 | 31.71 | 31.95 | 41,325 | -0.08(-0.25%) |
Dec 26, 2019 | 32.03 | 32.10 | 31.75 | 32.03 | 41,490 | +0.01(+0.03%) |
Dec 24, 2019 | 32.27 | 32.32 | 31.79 | 32.02 | 21,556 | -0.30(-0.94%) |
Dec 23, 2019 | 31.84 | 32.37 | 31.42 | 32.32 | 47,513 | +0.54(+1.69%) |
Dec 20, 2019 | 32.11 | 32.11 | 31.41 | 31.78 | 407,893 | -0.23(-0.73%) |
Dec 19, 2019 | 32.60 | 32.64 | 31.57 | 32.02 | 79,458 | -0.61(-1.87%) |
Dec 18, 2019 | 33.20 | 33.20 | 32.40 | 32.63 | 68,561 | -0.59(-1.78%) |
Dec 17, 2019 | 32.65 | 33.23 | 32.65 | 33.22 | 61,280 | +0.67(+2.06%) |
Dec 16, 2019 | 34.00 | 34.20 | 32.35 | 32.55 | 116,463 | -1.13(-3.35%) |
Dec 13, 2019 | 34.36 | 34.89 | 33.41 | 33.67 | 73,157 | -0.74(-2.16%) |
Dec 12, 2019 | 33.99 | 34.95 | 33.99 | 34.42 | 69,499 | +0.45(+1.32%) |
Dec 11, 2019 | 33.94 | 34.25 | 33.80 | 33.97 | 66,373 | +0.16(+0.48%) |
Dec 10, 2019 | 33.85 | 33.96 | 33.52 | 33.81 | 67,418 | +0.05(+0.16%) |
Dec 09, 2019 | 33.51 | 34.37 | 33.51 | 33.75 | 70,613 | +0.32(+0.96%) |
Dec 06, 2019 | 32.93 | 33.72 | 32.93 | 33.43 | 107,222 | +0.75(+2.30%) |
Dec 05, 2019 | 32.74 | 32.94 | 32.49 | 32.68 | 65,098 | -0.01(-0.03%) |
Dec 04, 2019 | 32.94 | 33.20 | 32.62 | 32.69 | 74,097 | -0.15(-0.46%) |
Dec 03, 2019 | 32.61 | 32.97 | 32.35 | 32.84 | 88,608 | -0.20(-0.60%) |