Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 21.21 | 21.90 | 20.52 | 20.88 | 1,303,100 | -1.19(-5.39%) |
Feb 27, 2020 | 22.51 | 23.67 | 21.36 | 22.07 | 1,285,122 | -1.19(-5.12%) |
Feb 26, 2020 | 24.30 | 24.32 | 22.88 | 23.26 | 1,115,728 | -0.93(-3.84%) |
Feb 25, 2020 | 25.48 | 25.64 | 24.15 | 24.19 | 969,319 | -1.17(-4.61%) |
Feb 24, 2020 | 25.74 | 26.06 | 24.53 | 25.36 | 817,724 | -1.45(-5.41%) |
Feb 21, 2020 | 26.55 | 26.88 | 26.06 | 26.81 | 441,400 | +0.02(+0.07%) |
Feb 20, 2020 | 26.68 | 27.27 | 26.56 | 26.79 | 387,411 | +0.09(+0.34%) |
Feb 19, 2020 | 27.02 | 27.05 | 26.30 | 26.70 | 762,008 | -0.34(-1.26%) |
Feb 18, 2020 | 27.78 | 28.05 | 26.99 | 27.04 | 549,997 | -0.92(-3.29%) |
Feb 14, 2020 | 28.47 | 28.65 | 27.80 | 27.96 | 485,400 | -0.55(-1.93%) |
Feb 13, 2020 | 28.77 | 28.80 | 28.07 | 28.51 | 579,724 | -0.49(-1.69%) |
Feb 12, 2020 | 28.68 | 29.04 | 28.61 | 29.00 | 388,326 | +0.55(+1.92%) |
Feb 11, 2020 | 28.10 | 29.17 | 28.10 | 28.45 | 404,519 | +0.31(+1.10%) |
Feb 10, 2020 | 28.08 | 28.31 | 27.76 | 28.14 | 526,571 | -0.08(-0.28%) |
Feb 07, 2020 | 28.39 | 28.60 | 27.76 | 28.22 | 598,365 | -0.44(-1.53%) |
Feb 06, 2020 | 30.17 | 30.33 | 28.45 | 28.66 | 841,564 | -1.19(-3.97%) |
Feb 05, 2020 | 29.52 | 30.63 | 29.52 | 29.85 | 747,147 | +0.78(+2.67%) |
Feb 04, 2020 | 28.08 | 29.15 | 28.08 | 29.07 | 790,399 | +1.59(+5.78%) |
Feb 03, 2020 | 28.06 | 28.26 | 27.17 | 27.48 | 906,609 | -0.28(-1.02%) |
Jan 31, 2020 | 28.37 | 29.54 | 27.22 | 27.77 | 921,196 | -0.02(-0.07%) |
Jan 30, 2020 | 26.89 | 27.97 | 26.76 | 27.79 | 735,108 | +0.61(+2.24%) |
Jan 29, 2020 | 27.61 | 27.85 | 27.12 | 27.18 | 517,308 | -0.29(-1.05%) |
Jan 28, 2020 | 27.53 | 27.78 | 27.37 | 27.47 | 522,742 | +0.15(+0.55%) |
Jan 27, 2020 | 27.88 | 28.05 | 26.95 | 27.32 | 977,754 | -1.58(-5.48%) |
Jan 24, 2020 | 29.74 | 29.74 | 28.22 | 28.90 | 826,706 | -0.81(-2.73%) |
Jan 23, 2020 | 28.91 | 29.77 | 28.46 | 29.71 | 779,528 | +0.71(+2.46%) |
Jan 22, 2020 | 28.47 | 29.31 | 28.18 | 29.00 | 1,069,823 | +0.72(+2.54%) |
Jan 21, 2020 | 29.69 | 29.84 | 27.74 | 28.28 | 1,163,695 | -1.64(-5.49%) |
Jan 17, 2020 | 30.47 | 30.63 | 29.70 | 29.93 | 382,777 | -0.39(-1.28%) |
Jan 16, 2020 | 29.83 | 30.61 | 29.73 | 30.31 | 451,831 | +0.78(+2.63%) |
Jan 15, 2020 | 29.40 | 29.82 | 29.39 | 29.54 | 361,722 | +0.05(+0.17%) |
Jan 14, 2020 | 29.50 | 30.20 | 29.34 | 29.49 | 477,543 | +0.08(+0.27%) |
Jan 13, 2020 | 28.94 | 29.48 | 28.69 | 29.41 | 443,526 | +0.43(+1.48%) |
Jan 10, 2020 | 28.70 | 29.02 | 28.42 | 28.98 | 504,177 | +0.24(+0.83%) |
Jan 09, 2020 | 29.03 | 29.49 | 28.65 | 28.74 | 434,601 | -0.23(-0.79%) |
Jan 08, 2020 | 28.90 | 29.32 | 28.71 | 28.97 | 509,302 | -0.06(-0.21%) |
Jan 07, 2020 | 28.86 | 29.17 | 28.64 | 29.03 | 459,266 | +0.07(+0.24%) |
Jan 06, 2020 | 28.57 | 29.01 | 28.30 | 28.96 | 496,610 | -0.01(-0.03%) |
Jan 03, 2020 | 28.89 | 29.08 | 27.95 | 28.97 | 529,883 | -0.14(-0.48%) |
Jan 02, 2020 | 29.51 | 29.83 | 28.90 | 29.11 | 441,308 | -0.06(-0.21%) |
Dec 31, 2019 | 29.09 | 29.44 | 29.04 | 29.17 | 473,049 | +0.01(+0.03%) |
Dec 30, 2019 | 29.74 | 29.82 | 29.15 | 29.16 | 458,934 | -0.55(-1.84%) |
Dec 27, 2019 | 30.41 | 30.43 | 29.64 | 29.71 | 310,981 | -0.54(-1.78%) |
Dec 26, 2019 | 30.61 | 30.79 | 30.10 | 30.24 | 250,160 | -0.37(-1.20%) |
Dec 24, 2019 | 30.70 | 30.86 | 30.35 | 30.61 | 162,268 | -0.06(-0.19%) |
Dec 23, 2019 | 30.23 | 30.98 | 30.21 | 30.67 | 450,681 | +0.51(+1.68%) |
Dec 20, 2019 | 30.35 | 30.49 | 30.00 | 30.17 | 1,410,613 | -0.11(-0.36%) |
Dec 19, 2019 | 30.47 | 30.48 | 30.04 | 30.27 | 592,041 | -0.16(-0.52%) |
Dec 18, 2019 | 30.82 | 30.94 | 30.32 | 30.43 | 330,075 | -0.33(-1.07%) |
Dec 17, 2019 | 29.63 | 31.21 | 29.63 | 30.76 | 1,137,378 | +1.05(+3.52%) |
Dec 16, 2019 | 29.56 | 30.15 | 29.43 | 29.72 | 615,466 | +0.30(+1.02%) |
Dec 13, 2019 | 29.97 | 30.35 | 29.39 | 29.42 | 341,406 | -0.58(-1.93%) |
Dec 12, 2019 | 29.17 | 30.16 | 29.17 | 30.00 | 603,360 | +1.00(+3.43%) |
Dec 11, 2019 | 29.29 | 29.41 | 28.90 | 29.00 | 258,386 | -0.17(-0.58%) |
Dec 10, 2019 | 29.58 | 29.88 | 29.07 | 29.17 | 420,815 | -0.43(-1.45%) |
Dec 09, 2019 | 29.77 | 29.99 | 29.52 | 29.60 | 348,410 | -0.20(-0.67%) |
Dec 06, 2019 | 29.61 | 30.00 | 29.51 | 29.80 | 375,447 | +0.47(+1.60%) |
Dec 05, 2019 | 29.24 | 29.46 | 29.01 | 29.33 | 326,706 | +0.19(+0.65%) |
Dec 04, 2019 | 29.17 | 29.57 | 29.05 | 29.14 | 544,752 | +0.18(+0.62%) |
Dec 03, 2019 | 29.72 | 29.72 | 28.73 | 28.96 | 636,389 | -1.00(-3.32%) |