Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 23.96 | 24.99 | 23.23 | 24.52 | 687,300 | -0.19(-0.77%) |
Feb 27, 2020 | 25.07 | 26.00 | 24.63 | 24.71 | 539,714 | -0.97(-3.78%) |
Feb 26, 2020 | 26.33 | 26.69 | 25.63 | 25.68 | 335,177 | -0.54(-2.06%) |
Feb 25, 2020 | 27.37 | 27.37 | 25.86 | 26.22 | 528,761 | -0.97(-3.57%) |
Feb 24, 2020 | 26.00 | 27.33 | 25.87 | 27.19 | 658,136 | -0.13(-0.48%) |
Feb 21, 2020 | 28.30 | 28.30 | 27.23 | 27.32 | 488,700 | -1.09(-3.84%) |
Feb 20, 2020 | 28.21 | 28.86 | 27.92 | 28.41 | 504,396 | +0.06(+0.21%) |
Feb 19, 2020 | 28.00 | 28.57 | 27.74 | 28.35 | 467,337 | +0.45(+1.61%) |
Feb 18, 2020 | 28.09 | 28.10 | 27.66 | 27.90 | 582,213 | -0.27(-0.96%) |
Feb 14, 2020 | 27.77 | 28.18 | 27.72 | 28.17 | 434,000 | +0.42(+1.51%) |
Feb 13, 2020 | 27.82 | 27.86 | 27.68 | 27.75 | 470,739 | -0.25(-0.89%) |
Feb 12, 2020 | 28.00 | 28.03 | 27.33 | 28.00 | 391,268 | +0.14(+0.50%) |
Feb 11, 2020 | 27.70 | 28.17 | 27.60 | 27.86 | 599,281 | +0.17(+0.61%) |
Feb 10, 2020 | 27.12 | 27.79 | 27.12 | 27.69 | 291,294 | +0.50(+1.84%) |
Feb 07, 2020 | 27.78 | 27.92 | 27.07 | 27.19 | 590,500 | -0.78(-2.79%) |
Feb 06, 2020 | 27.33 | 28.18 | 27.02 | 27.97 | 618,874 | +0.56(+2.04%) |
Feb 05, 2020 | 28.94 | 28.94 | 27.01 | 27.41 | 1,260,809 | -1.22(-4.26%) |
Feb 04, 2020 | 28.56 | 28.86 | 28.32 | 28.63 | 1,001,143 | +0.42(+1.49%) |
Feb 03, 2020 | 27.29 | 28.26 | 27.08 | 28.21 | 889,587 | +0.96(+3.52%) |
Jan 31, 2020 | 27.54 | 27.64 | 27.03 | 27.25 | 483,300 | -0.27(-0.98%) |
Jan 30, 2020 | 27.25 | 27.53 | 27.02 | 27.52 | 443,030 | +0.09(+0.33%) |
Jan 29, 2020 | 26.94 | 27.61 | 26.64 | 27.43 | 745,500 | +0.62(+2.31%) |
Jan 28, 2020 | 26.81 | 27.31 | 26.50 | 26.81 | 351,716 | +0.25(+0.94%) |
Jan 27, 2020 | 26.33 | 26.68 | 25.93 | 26.56 | 849,820 | -0.44(-1.63%) |
Jan 24, 2020 | 27.26 | 27.45 | 26.80 | 27.00 | 580,900 | -0.04(-0.15%) |
Jan 23, 2020 | 26.72 | 27.21 | 26.47 | 27.04 | 765,250 | +0.26(+0.97%) |
Jan 22, 2020 | 26.86 | 27.22 | 26.60 | 26.78 | 603,071 | +0.16(+0.60%) |
Jan 21, 2020 | 26.64 | 26.96 | 26.35 | 26.62 | 602,697 | -0.06(-0.22%) |
Jan 17, 2020 | 27.12 | 27.21 | 26.56 | 26.68 | 533,700 | -0.19(-0.71%) |
Jan 16, 2020 | 26.34 | 26.87 | 26.27 | 26.87 | 870,169 | +0.60(+2.28%) |
Jan 15, 2020 | 26.15 | 26.50 | 25.84 | 26.27 | 892,020 | +0.26(+1.00%) |
Jan 14, 2020 | 26.00 | 26.17 | 25.75 | 26.01 | 847,957 | -0.09(-0.34%) |
Jan 13, 2020 | 25.53 | 26.24 | 25.36 | 26.10 | 452,072 | +0.52(+2.03%) |
Jan 10, 2020 | 25.96 | 26.14 | 25.29 | 25.58 | 370,600 | -0.16(-0.62%) |
Jan 09, 2020 | 26.22 | 26.49 | 25.66 | 25.74 | 751,143 | -0.26(-1.00%) |
Jan 08, 2020 | 25.56 | 26.39 | 25.43 | 26.00 | 1,833,663 | +0.64(+2.54%) |
Jan 07, 2020 | 25.33 | 25.54 | 25.11 | 25.36 | 939,294 | -0.09(-0.33%) |
Jan 06, 2020 | 24.61 | 25.60 | 24.46 | 25.44 | 1,036,636 | +0.75(+3.04%) |
Jan 03, 2020 | 24.10 | 24.76 | 23.61 | 24.69 | 707,200 | +0.23(+0.94%) |
Jan 02, 2020 | 24.15 | 24.47 | 24.00 | 24.46 | 611,741 | +0.50(+2.09%) |
Dec 31, 2019 | 23.36 | 24.02 | 23.14 | 23.96 | 389,500 | +0.53(+2.26%) |
Dec 30, 2019 | 23.52 | 23.70 | 23.02 | 23.43 | 668,319 | -0.05(-0.21%) |
Dec 27, 2019 | 24.06 | 24.06 | 23.37 | 23.48 | 252,800 | -0.42(-1.76%) |
Dec 26, 2019 | 23.76 | 24.10 | 23.52 | 23.90 | 295,324 | +0.24(+1.01%) |
Dec 24, 2019 | 23.87 | 24.11 | 23.64 | 23.66 | 132,100 | -0.20(-0.84%) |
Dec 23, 2019 | 23.56 | 23.92 | 23.31 | 23.86 | 464,556 | +0.33(+1.40%) |
Dec 20, 2019 | 23.74 | 24.16 | 23.38 | 23.53 | 1,256,800 | -0.17(-0.72%) |
Dec 19, 2019 | 23.55 | 23.92 | 23.37 | 23.70 | 514,468 | +0.06(+0.25%) |
Dec 18, 2019 | 23.49 | 23.80 | 23.40 | 23.64 | 696,519 | +0.13(+0.55%) |
Dec 17, 2019 | 23.85 | 23.85 | 22.41 | 23.51 | 1,333,782 | -0.99(-4.04%) |
Dec 16, 2019 | 25.18 | 25.34 | 24.36 | 24.50 | 883,431 | -0.31(-1.25%) |
Dec 13, 2019 | 24.03 | 24.83 | 23.68 | 24.81 | 821,700 | +0.71(+2.95%) |
Dec 12, 2019 | 24.60 | 24.93 | 24.05 | 24.10 | 492,845 | -0.61(-2.47%) |
Dec 11, 2019 | 24.64 | 24.98 | 24.31 | 24.71 | 357,650 | +0.20(+0.82%) |
Dec 10, 2019 | 24.82 | 24.82 | 24.04 | 24.51 | 739,344 | -0.31(-1.25%) |
Dec 09, 2019 | 24.77 | 25.30 | 24.49 | 24.82 | 1,167,873 | -0.44(-1.74%) |
Dec 06, 2019 | 25.52 | 25.86 | 25.18 | 25.26 | 1,081,900 | -0.02(-0.08%) |
Dec 05, 2019 | 25.10 | 25.45 | 24.33 | 25.28 | 1,277,949 | -0.58(-2.24%) |
Dec 04, 2019 | 25.84 | 26.17 | 25.56 | 25.86 | 287,435 | -0.02(-0.08%) |
Dec 03, 2019 | 26.12 | 26.25 | 25.35 | 25.88 | 427,143 | -0.74(-2.78%) |