Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 22.97 | 23.72 | 22.75 | 23.72 | 671,113 | -0.11(-0.47%) |
Feb 27, 2020 | 23.66 | 24.66 | 23.12 | 23.83 | 654,803 | -1.24(-4.94%) |
Feb 26, 2020 | 25.51 | 25.78 | 25.04 | 25.07 | 319,519 | -0.39(-1.54%) |
Feb 25, 2020 | 26.39 | 26.57 | 25.41 | 25.46 | 291,251 | -0.94(-3.56%) |
Feb 24, 2020 | 27.02 | 27.15 | 26.33 | 26.40 | 252,761 | -1.40(-5.03%) |
Feb 21, 2020 | 28.25 | 28.33 | 27.77 | 27.80 | 201,280 | -0.45(-1.58%) |
Feb 20, 2020 | 28.04 | 28.49 | 27.96 | 28.25 | 468,524 | +0.31(+1.10%) |
Feb 19, 2020 | 28.15 | 28.57 | 27.93 | 27.94 | 870,552 | -0.11(-0.40%) |
Feb 18, 2020 | 28.48 | 28.84 | 28.04 | 28.05 | 132,703 | -0.53(-1.86%) |
Feb 14, 2020 | 28.74 | 28.81 | 28.31 | 28.59 | 166,517 | -0.18(-0.62%) |
Feb 13, 2020 | 28.81 | 28.91 | 28.52 | 28.76 | 181,450 | -0.15(-0.52%) |
Feb 12, 2020 | 28.34 | 29.05 | 28.19 | 28.91 | 338,476 | +0.73(+2.58%) |
Feb 11, 2020 | 28.59 | 28.91 | 28.01 | 28.18 | 615,238 | -0.43(-1.50%) |
Feb 10, 2020 | 28.48 | 28.77 | 28.39 | 28.61 | 262,828 | -0.08(-0.29%) |
Feb 07, 2020 | 29.06 | 29.06 | 28.54 | 28.70 | 272,844 | -0.51(-1.75%) |
Feb 06, 2020 | 29.42 | 29.75 | 29.07 | 29.21 | 147,885 | -0.21(-0.73%) |
Feb 05, 2020 | 29.36 | 29.67 | 29.21 | 29.42 | 123,867 | +0.32(+1.09%) |
Feb 04, 2020 | 29.24 | 29.51 | 29.11 | 29.11 | 136,879 | +0.20(+0.68%) |
Feb 03, 2020 | 28.98 | 29.28 | 28.87 | 28.91 | 275,921 | +0.05(+0.16%) |
Jan 31, 2020 | 29.66 | 29.69 | 28.82 | 28.87 | 176,173 | -0.89(-2.98%) |
Jan 30, 2020 | 29.28 | 29.89 | 29.28 | 29.75 | 169,251 | +0.27(+0.92%) |
Jan 29, 2020 | 29.50 | 29.75 | 29.35 | 29.48 | 315,658 | -0.01(-0.03%) |
Jan 28, 2020 | 29.81 | 29.91 | 29.35 | 29.49 | 254,771 | -0.04(-0.13%) |
Jan 27, 2020 | 29.02 | 29.90 | 28.85 | 29.53 | 196,135 | +0.06(+0.19%) |
Jan 24, 2020 | 29.96 | 30.00 | 29.33 | 29.47 | 131,969 | -0.44(-1.46%) |
Jan 23, 2020 | 29.56 | 30.03 | 29.21 | 29.91 | 284,049 | +0.25(+0.85%) |
Jan 22, 2020 | 30.18 | 30.28 | 29.58 | 29.66 | 199,714 | -0.35(-1.18%) |
Jan 21, 2020 | 29.94 | 30.20 | 29.57 | 30.01 | 409,037 | -0.13(-0.43%) |
Jan 17, 2020 | 30.83 | 30.83 | 30.07 | 30.14 | 316,404 | -0.48(-1.55%) |
Jan 16, 2020 | 30.76 | 31.22 | 30.51 | 30.62 | 196,761 | -0.01(-0.03%) |
Jan 15, 2020 | 30.28 | 30.65 | 30.11 | 30.63 | 141,959 | +0.28(+0.92%) |
Jan 14, 2020 | 30.19 | 30.43 | 30.09 | 30.35 | 161,831 | +0.16(+0.52%) |
Jan 13, 2020 | 29.54 | 30.20 | 29.49 | 30.19 | 177,484 | +0.70(+2.37%) |
Jan 10, 2020 | 29.83 | 29.99 | 29.37 | 29.49 | 173,169 | -0.34(-1.13%) |
Jan 09, 2020 | 29.96 | 30.10 | 29.58 | 29.83 | 224,784 | +0.02(+0.06%) |
Jan 08, 2020 | 29.84 | 30.08 | 29.66 | 29.81 | 235,526 | -0.05(-0.16%) |
Jan 07, 2020 | 29.37 | 30.62 | 29.37 | 29.85 | 210,733 | -0.89(-2.88%) |
Jan 06, 2020 | 30.16 | 30.76 | 30.08 | 30.74 | 189,200 | +0.31(+1.01%) |
Jan 03, 2020 | 29.86 | 30.51 | 29.64 | 30.43 | 183,362 | +0.33(+1.08%) |
Jan 02, 2020 | 30.44 | 30.51 | 30.05 | 30.10 | 300,747 | -0.19(-0.62%) |
Dec 31, 2019 | 30.23 | 30.51 | 30.23 | 30.29 | 169,950 | +0.13(+0.43%) |
Dec 30, 2019 | 30.41 | 30.42 | 29.85 | 30.16 | 160,370 | -0.21(-0.68%) |
Dec 27, 2019 | 30.52 | 30.57 | 30.22 | 30.37 | 139,587 | -0.09(-0.31%) |
Dec 26, 2019 | 30.61 | 30.61 | 30.15 | 30.46 | 96,472 | -0.15(-0.49%) |
Dec 24, 2019 | 30.43 | 30.61 | 30.09 | 30.61 | 81,112 | +0.18(+0.58%) |
Dec 23, 2019 | 30.53 | 30.72 | 30.31 | 30.43 | 144,169 | -0.10(-0.34%) |
Dec 20, 2019 | 30.13 | 30.67 | 30.12 | 30.53 | 478,737 | +0.49(+1.64%) |
Dec 19, 2019 | 29.89 | 30.15 | 29.69 | 30.04 | 167,826 | +0.02(+0.06%) |
Dec 18, 2019 | 30.33 | 30.54 | 29.84 | 30.02 | 189,808 | -0.27(-0.89%) |
Dec 17, 2019 | 30.12 | 30.38 | 29.84 | 30.29 | 292,786 | +0.13(+0.43%) |
Dec 16, 2019 | 29.87 | 30.20 | 29.64 | 30.16 | 318,992 | +0.54(+1.83%) |
Dec 13, 2019 | 29.96 | 30.19 | 29.44 | 29.62 | 193,662 | -0.40(-1.34%) |
Dec 12, 2019 | 29.55 | 30.14 | 29.41 | 30.02 | 322,312 | +0.38(+1.29%) |
Dec 11, 2019 | 29.26 | 29.82 | 29.26 | 29.64 | 1,165,474 | +0.42(+1.44%) |
Dec 10, 2019 | 28.89 | 29.22 | 28.66 | 29.22 | 136,923 | +0.35(+1.23%) |
Dec 09, 2019 | 29.00 | 29.00 | 28.68 | 28.87 | 177,449 | -0.01(-0.03%) |
Dec 06, 2019 | 29.28 | 29.48 | 28.86 | 28.87 | 215,657 | -0.07(-0.26%) |
Dec 05, 2019 | 28.63 | 29.03 | 28.47 | 28.95 | 461,300 | +0.51(+1.80%) |
Dec 04, 2019 | 27.65 | 28.73 | 27.65 | 28.44 | 587,237 | +0.93(+3.39%) |
Dec 03, 2019 | 27.74 | 27.77 | 27.40 | 27.50 | 169,523 | -0.52(-1.86%) |