Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 18.59 | 19.16 | 18.21 | 18.59 | 606,621 | -0.48(-2.50%) |
Feb 27, 2020 | 18.93 | 20.15 | 18.42 | 19.06 | 578,902 | -0.27(-1.38%) |
Feb 26, 2020 | 20.51 | 20.67 | 19.12 | 19.33 | 748,820 | -1.08(-5.27%) |
Feb 25, 2020 | 21.84 | 21.84 | 20.21 | 20.40 | 574,126 | -1.42(-6.50%) |
Feb 24, 2020 | 21.44 | 22.02 | 21.31 | 21.82 | 258,760 | -0.16(-0.74%) |
Feb 21, 2020 | 22.35 | 22.47 | 21.90 | 21.99 | 232,524 | -0.46(-2.04%) |
Feb 20, 2020 | 22.78 | 22.83 | 22.19 | 22.44 | 353,537 | -0.43(-1.87%) |
Feb 19, 2020 | 22.39 | 23.15 | 22.19 | 22.87 | 329,076 | +0.50(+2.26%) |
Feb 18, 2020 | 22.22 | 22.51 | 22.16 | 22.37 | 293,638 | +0.11(+0.51%) |
Feb 14, 2020 | 22.83 | 22.91 | 22.19 | 22.25 | 271,908 | -0.53(-2.34%) |
Feb 13, 2020 | 23.11 | 23.11 | 22.22 | 22.79 | 314,399 | -0.38(-1.64%) |
Feb 12, 2020 | 22.85 | 23.46 | 22.69 | 23.17 | 437,032 | +0.45(+1.97%) |
Feb 11, 2020 | 22.33 | 22.76 | 22.12 | 22.72 | 287,673 | +0.39(+1.75%) |
Feb 10, 2020 | 22.66 | 23.06 | 22.22 | 22.33 | 243,753 | -0.33(-1.47%) |
Feb 07, 2020 | 23.65 | 23.98 | 22.51 | 22.66 | 341,959 | -1.11(-4.69%) |
Feb 06, 2020 | 23.86 | 24.03 | 23.59 | 23.78 | 253,915 | -0.02(-0.08%) |
Feb 05, 2020 | 23.22 | 23.98 | 23.08 | 23.79 | 206,290 | +0.72(+3.14%) |
Feb 04, 2020 | 23.31 | 23.50 | 22.81 | 23.07 | 351,487 | +0.00(+0.00%) |
Feb 03, 2020 | 23.59 | 24.04 | 23.02 | 23.07 | 411,568 | -0.52(-2.22%) |
Jan 31, 2020 | 24.42 | 24.64 | 23.52 | 23.59 | 361,599 | -0.84(-3.43%) |
Jan 30, 2020 | 24.38 | 24.83 | 24.34 | 24.43 | 220,128 | -0.20(-0.81%) |
Jan 29, 2020 | 25.07 | 25.21 | 24.40 | 24.63 | 229,562 | -0.39(-1.56%) |
Jan 28, 2020 | 24.81 | 25.10 | 24.58 | 25.02 | 240,181 | +0.29(+1.15%) |
Jan 27, 2020 | 24.05 | 24.98 | 23.81 | 24.74 | 277,045 | +0.24(+0.97%) |
Jan 24, 2020 | 24.65 | 24.65 | 24.18 | 24.50 | 395,732 | -0.10(-0.43%) |
Jan 23, 2020 | 24.96 | 25.14 | 24.55 | 24.60 | 435,217 | -0.33(-1.34%) |
Jan 22, 2020 | 25.73 | 25.85 | 24.91 | 24.94 | 383,564 | -0.74(-2.89%) |
Jan 21, 2020 | 25.50 | 25.88 | 25.43 | 25.68 | 338,606 | +0.14(+0.56%) |
Jan 17, 2020 | 26.20 | 26.47 | 25.39 | 25.54 | 501,807 | -0.62(-2.37%) |
Jan 16, 2020 | 25.65 | 26.22 | 25.51 | 26.16 | 599,282 | +0.69(+2.69%) |
Jan 15, 2020 | 25.20 | 25.72 | 24.98 | 25.47 | 1,159,488 | +0.14(+0.56%) |
Jan 14, 2020 | 24.48 | 25.37 | 24.48 | 25.33 | 472,530 | +0.75(+3.06%) |
Jan 13, 2020 | 23.93 | 24.58 | 23.79 | 24.58 | 436,673 | +0.73(+3.05%) |
Jan 10, 2020 | 23.89 | 24.01 | 23.54 | 23.85 | 595,384 | -0.15(-0.62%) |
Jan 09, 2020 | 24.13 | 24.13 | 22.99 | 23.99 | 675,392 | -0.06(-0.24%) |
Jan 08, 2020 | 24.24 | 24.79 | 24.00 | 24.05 | 635,719 | -0.17(-0.71%) |
Jan 07, 2020 | 24.56 | 24.80 | 24.03 | 24.22 | 647,070 | -0.45(-1.81%) |
Jan 06, 2020 | 25.04 | 25.47 | 24.62 | 24.67 | 508,705 | -0.50(-2.00%) |
Jan 03, 2020 | 25.96 | 26.05 | 25.10 | 25.18 | 446,774 | -1.08(-4.10%) |
Jan 02, 2020 | 26.83 | 26.83 | 25.75 | 26.25 | 534,191 | -0.45(-1.68%) |
Dec 31, 2019 | 26.28 | 27.01 | 26.28 | 26.70 | 402,559 | +0.36(+1.37%) |
Dec 30, 2019 | 25.91 | 26.51 | 25.64 | 26.34 | 497,773 | +0.53(+2.07%) |
Dec 27, 2019 | 26.30 | 26.41 | 25.66 | 25.80 | 411,381 | -0.30(-1.17%) |
Dec 26, 2019 | 26.77 | 26.90 | 25.97 | 26.11 | 452,415 | -0.66(-2.45%) |
Dec 24, 2019 | 26.15 | 26.87 | 26.06 | 26.77 | 278,945 | +0.66(+2.52%) |
Dec 23, 2019 | 26.54 | 26.72 | 25.66 | 26.11 | 698,805 | -0.18(-0.69%) |
Dec 20, 2019 | 26.48 | 26.87 | 26.00 | 26.29 | 1,680,497 | -0.10(-0.36%) |
Dec 19, 2019 | 27.12 | 27.13 | 26.28 | 26.38 | 708,170 | -0.71(-2.64%) |
Dec 18, 2019 | 25.48 | 27.69 | 25.39 | 27.10 | 905,347 | +1.62(+6.35%) |
Dec 17, 2019 | 24.80 | 25.51 | 24.79 | 25.48 | 431,542 | +0.64(+2.57%) |
Dec 16, 2019 | 25.33 | 25.48 | 24.44 | 24.84 | 740,570 | -0.35(-1.38%) |
Dec 13, 2019 | 25.83 | 25.83 | 24.92 | 25.19 | 579,210 | -0.67(-2.60%) |
Dec 12, 2019 | 26.13 | 26.14 | 25.18 | 25.86 | 482,381 | -0.30(-1.16%) |
Dec 11, 2019 | 26.45 | 26.64 | 26.01 | 26.17 | 523,700 | -0.16(-0.61%) |
Dec 10, 2019 | 25.75 | 26.68 | 25.62 | 26.33 | 397,121 | +0.51(+1.99%) |
Dec 09, 2019 | 25.46 | 26.33 | 25.36 | 25.81 | 485,538 | +0.24(+0.93%) |
Dec 06, 2019 | 26.18 | 26.37 | 25.36 | 25.57 | 434,696 | -0.30(-1.18%) |
Dec 05, 2019 | 26.04 | 26.45 | 25.81 | 25.88 | 353,780 | +0.01(+0.04%) |
Dec 04, 2019 | 25.64 | 25.98 | 25.53 | 25.87 | 428,571 | +0.25(+0.97%) |
Dec 03, 2019 | 25.65 | 25.95 | 25.11 | 25.62 | 693,077 | -0.34(-1.32%) |