Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 24.66 | 25.82 | 24.44 | 25.77 | 151,362 | -0.02(-0.08%) |
Feb 27, 2020 | 26.61 | 26.91 | 25.54 | 25.79 | 250,372 | -1.59(-5.80%) |
Feb 26, 2020 | 27.39 | 28.01 | 27.35 | 27.38 | 70,826 | -0.31(-1.12%) |
Feb 25, 2020 | 29.24 | 29.35 | 27.64 | 27.69 | 107,285 | -1.03(-3.60%) |
Feb 24, 2020 | 28.68 | 28.95 | 28.20 | 28.72 | 216,275 | -1.26(-4.20%) |
Feb 21, 2020 | 30.27 | 30.27 | 29.69 | 29.98 | 101,247 | -0.62(-2.02%) |
Feb 20, 2020 | 30.45 | 30.73 | 29.76 | 30.60 | 120,088 | +0.29(+0.94%) |
Feb 19, 2020 | 29.83 | 30.38 | 29.77 | 30.32 | 153,407 | +1.29(+4.44%) |
Feb 18, 2020 | 28.92 | 29.05 | 28.79 | 29.03 | 141,973 | +0.43(+1.51%) |
Feb 14, 2020 | 28.75 | 28.77 | 28.53 | 28.60 | 49,200 | -0.13(-0.45%) |
Feb 13, 2020 | 28.27 | 28.80 | 28.04 | 28.72 | 274,007 | +0.15(+0.52%) |
Feb 12, 2020 | 28.46 | 28.59 | 28.33 | 28.58 | 138,527 | +0.44(+1.57%) |
Feb 11, 2020 | 27.83 | 28.22 | 27.77 | 28.13 | 100,537 | +0.55(+2.00%) |
Feb 10, 2020 | 27.51 | 27.75 | 27.35 | 27.58 | 226,372 | +0.32(+1.19%) |
Feb 07, 2020 | 27.54 | 27.55 | 27.08 | 27.26 | 181,350 | -0.45(-1.63%) |
Feb 06, 2020 | 27.54 | 27.99 | 27.38 | 27.71 | 364,183 | +0.11(+0.39%) |
Feb 05, 2020 | 28.14 | 28.14 | 27.24 | 27.60 | 412,051 | -0.65(-2.30%) |
Feb 04, 2020 | 27.73 | 28.69 | 27.58 | 28.25 | 267,747 | +1.50(+5.61%) |
Feb 03, 2020 | 25.99 | 26.79 | 25.99 | 26.75 | 96,382 | +0.82(+3.15%) |
Jan 31, 2020 | 26.38 | 26.48 | 25.83 | 25.94 | 60,484 | -0.51(-1.92%) |
Jan 30, 2020 | 26.30 | 26.44 | 26.13 | 26.44 | 83,092 | +0.28(+1.05%) |
Jan 29, 2020 | 26.32 | 26.44 | 26.02 | 26.17 | 42,267 | -0.06(-0.22%) |
Jan 28, 2020 | 25.78 | 26.23 | 25.78 | 26.23 | 61,697 | +0.57(+2.20%) |
Jan 27, 2020 | 25.80 | 25.84 | 25.48 | 25.66 | 152,209 | -0.79(-2.99%) |
Jan 24, 2020 | 26.96 | 27.00 | 26.31 | 26.45 | 101,450 | -0.30(-1.10%) |
Jan 23, 2020 | 26.53 | 26.79 | 26.27 | 26.75 | 196,237 | +0.15(+0.55%) |
Jan 22, 2020 | 26.98 | 26.99 | 26.48 | 26.60 | 92,192 | -0.09(-0.33%) |
Jan 21, 2020 | 26.56 | 26.73 | 26.40 | 26.69 | 92,514 | +0.22(+0.82%) |
Jan 17, 2020 | 26.47 | 26.49 | 26.30 | 26.47 | 46,862 | +0.17(+0.64%) |
Jan 16, 2020 | 26.17 | 26.32 | 26.11 | 26.30 | 54,280 | +0.15(+0.56%) |
Jan 15, 2020 | 26.25 | 26.31 | 26.07 | 26.16 | 127,558 | -0.10(-0.37%) |
Jan 14, 2020 | 26.21 | 26.41 | 25.95 | 26.26 | 84,230 | +0.21(+0.79%) |
Jan 13, 2020 | 25.72 | 26.05 | 25.72 | 26.05 | 49,963 | +0.79(+3.12%) |
Jan 10, 2020 | 25.38 | 25.44 | 25.22 | 25.26 | 21,753 | -0.08(-0.30%) |
Jan 09, 2020 | 25.54 | 25.54 | 25.18 | 25.34 | 44,892 | -0.07(-0.28%) |
Jan 08, 2020 | 25.15 | 25.48 | 25.10 | 25.41 | 42,475 | +0.27(+1.08%) |
Jan 07, 2020 | 24.98 | 25.22 | 24.95 | 25.14 | 33,953 | +0.26(+1.04%) |
Jan 06, 2020 | 24.85 | 24.88 | 24.62 | 24.88 | 33,802 | -0.05(-0.20%) |
Jan 03, 2020 | 24.78 | 24.97 | 24.78 | 24.93 | 40,153 | +0.05(+0.22%) |
Jan 02, 2020 | 24.78 | 24.87 | 24.54 | 24.87 | 37,982 | +0.39(+1.59%) |
Dec 31, 2019 | 24.41 | 24.57 | 24.41 | 24.48 | 22,363 | +0.04(+0.16%) |
Dec 30, 2019 | 24.56 | 24.62 | 24.18 | 24.45 | 29,690 | +0.05(+0.21%) |
Dec 27, 2019 | 24.74 | 24.74 | 24.40 | 24.40 | 17,992 | -0.16(-0.65%) |
Dec 26, 2019 | 24.45 | 24.59 | 24.40 | 24.55 | 13,461 | +0.21(+0.85%) |
Dec 24, 2019 | 24.41 | 24.41 | 24.22 | 24.35 | 22,770 | +0.02(+0.10%) |
Dec 23, 2019 | 24.25 | 24.32 | 24.14 | 24.32 | 19,918 | +0.20(+0.82%) |
Dec 20, 2019 | 24.12 | 24.15 | 24.07 | 24.13 | 39,848 | +0.15(+0.64%) |
Dec 19, 2019 | 23.85 | 24.03 | 23.83 | 23.97 | 46,172 | +0.07(+0.31%) |
Dec 18, 2019 | 23.79 | 23.90 | 23.67 | 23.90 | 32,829 | +0.17(+0.70%) |
Dec 17, 2019 | 23.67 | 23.77 | 23.60 | 23.73 | 31,741 | +0.12(+0.52%) |
Dec 16, 2019 | 23.32 | 23.70 | 23.32 | 23.61 | 23,265 | +0.36(+1.57%) |
Dec 13, 2019 | 23.29 | 23.43 | 23.11 | 23.25 | 56,926 | +0.03(+0.14%) |
Dec 12, 2019 | 23.00 | 23.23 | 22.94 | 23.21 | 17,015 | +0.28(+1.23%) |
Dec 11, 2019 | 22.81 | 22.94 | 22.78 | 22.93 | 13,568 | +0.28(+1.26%) |
Dec 10, 2019 | 22.62 | 22.76 | 22.60 | 22.65 | 18,925 | +0.03(+0.13%) |
Dec 09, 2019 | 22.72 | 22.73 | 22.60 | 22.62 | 31,272 | -0.09(-0.39%) |
Dec 06, 2019 | 22.71 | 22.78 | 22.71 | 22.71 | 14,350 | +0.24(+1.05%) |
Dec 05, 2019 | 22.62 | 22.64 | 22.42 | 22.47 | 8,685 | -0.10(-0.44%) |
Dec 04, 2019 | 22.55 | 22.67 | 22.52 | 22.57 | 14,841 | +0.16(+0.72%) |
Dec 03, 2019 | 22.22 | 22.41 | 22.13 | 22.41 | 14,485 | -0.03(-0.15%) |