Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 18.22 | 18.93 | 18.08 | 18.87 | 753,600 | -0.04(-0.21%) |
Feb 27, 2020 | 19.66 | 19.91 | 18.90 | 18.91 | 545,475 | -1.19(-5.92%) |
Feb 26, 2020 | 20.53 | 20.77 | 19.97 | 20.10 | 270,357 | -0.38(-1.86%) |
Feb 25, 2020 | 21.31 | 21.46 | 20.35 | 20.48 | 343,498 | -0.84(-3.94%) |
Feb 24, 2020 | 21.71 | 21.82 | 21.11 | 21.32 | 299,700 | -0.92(-4.14%) |
Feb 21, 2020 | 21.91 | 22.40 | 21.33 | 22.24 | 355,100 | +0.19(+0.86%) |
Feb 20, 2020 | 21.97 | 22.21 | 21.60 | 22.05 | 286,688 | +0.22(+1.01%) |
Feb 19, 2020 | 21.92 | 22.30 | 21.77 | 21.83 | 360,655 | -0.05(-0.23%) |
Feb 18, 2020 | 21.87 | 22.01 | 21.48 | 21.88 | 359,123 | -0.23(-1.04%) |
Feb 14, 2020 | 22.81 | 22.81 | 21.94 | 22.11 | 234,300 | -0.74(-3.24%) |
Feb 13, 2020 | 22.90 | 23.16 | 22.65 | 22.85 | 258,577 | -0.29(-1.25%) |
Feb 12, 2020 | 22.71 | 23.22 | 22.33 | 23.14 | 329,428 | +0.56(+2.48%) |
Feb 11, 2020 | 23.24 | 23.41 | 22.53 | 22.58 | 363,585 | -0.55(-2.36%) |
Feb 10, 2020 | 23.34 | 23.44 | 22.65 | 23.12 | 617,666 | -0.41(-1.76%) |
Feb 07, 2020 | 24.76 | 24.85 | 23.25 | 23.54 | 973,300 | -1.25(-5.04%) |
Feb 06, 2020 | 24.50 | 25.56 | 24.25 | 24.79 | 879,193 | -1.15(-4.43%) |
Feb 05, 2020 | 26.16 | 26.16 | 25.24 | 25.94 | 499,941 | +0.10(+0.39%) |
Feb 04, 2020 | 26.08 | 26.32 | 25.53 | 25.84 | 284,879 | +0.06(+0.23%) |
Feb 03, 2020 | 25.77 | 25.83 | 25.18 | 25.78 | 329,546 | +0.06(+0.23%) |
Jan 31, 2020 | 26.04 | 26.18 | 25.66 | 25.72 | 195,500 | -0.41(-1.57%) |
Jan 30, 2020 | 25.90 | 26.16 | 25.40 | 26.13 | 198,612 | -0.08(-0.31%) |
Jan 29, 2020 | 26.95 | 27.09 | 26.18 | 26.21 | 246,521 | -0.65(-2.42%) |
Jan 28, 2020 | 26.75 | 27.01 | 26.45 | 26.86 | 204,532 | +0.21(+0.79%) |
Jan 27, 2020 | 26.29 | 26.93 | 26.10 | 26.65 | 323,770 | -0.03(-0.11%) |
Jan 24, 2020 | 27.14 | 27.27 | 26.38 | 26.68 | 203,600 | -0.31(-1.15%) |
Jan 23, 2020 | 26.54 | 27.07 | 26.17 | 26.99 | 299,375 | +0.41(+1.54%) |
Jan 22, 2020 | 26.27 | 26.70 | 25.98 | 26.58 | 149,974 | +0.45(+1.72%) |
Jan 21, 2020 | 26.50 | 26.50 | 25.93 | 26.13 | 288,419 | -0.49(-1.84%) |
Jan 17, 2020 | 26.50 | 26.70 | 26.12 | 26.62 | 246,000 | -0.01(-0.04%) |
Jan 16, 2020 | 26.52 | 26.90 | 26.50 | 26.63 | 102,861 | +0.27(+1.02%) |
Jan 15, 2020 | 26.56 | 27.08 | 26.17 | 26.36 | 269,578 | -0.24(-0.90%) |
Jan 14, 2020 | 26.17 | 26.86 | 26.04 | 26.60 | 364,488 | +0.28(+1.06%) |
Jan 13, 2020 | 25.69 | 26.42 | 25.54 | 26.32 | 345,396 | +0.73(+2.85%) |
Jan 10, 2020 | 25.07 | 25.60 | 25.07 | 25.59 | 300,100 | +0.53(+2.11%) |
Jan 09, 2020 | 25.52 | 25.66 | 25.04 | 25.06 | 259,836 | -0.30(-1.18%) |
Jan 08, 2020 | 25.42 | 25.86 | 25.29 | 25.36 | 257,439 | -0.13(-0.51%) |
Jan 07, 2020 | 25.33 | 25.62 | 25.32 | 25.49 | 219,456 | +0.17(+0.67%) |
Jan 06, 2020 | 24.61 | 25.44 | 24.61 | 25.32 | 343,215 | +0.51(+2.06%) |
Jan 03, 2020 | 24.56 | 24.93 | 24.56 | 24.81 | 298,000 | -0.13(-0.52%) |
Jan 02, 2020 | 24.80 | 25.06 | 24.54 | 24.94 | 309,879 | +0.43(+1.75%) |
Dec 31, 2019 | 24.50 | 24.85 | 24.46 | 24.51 | 252,200 | -0.12(-0.49%) |
Dec 30, 2019 | 24.62 | 24.88 | 24.42 | 24.63 | 182,371 | +0.13(+0.53%) |
Dec 27, 2019 | 24.57 | 24.62 | 24.25 | 24.50 | 222,300 | -0.03(-0.12%) |
Dec 26, 2019 | 24.70 | 24.99 | 24.46 | 24.53 | 155,709 | -0.20(-0.81%) |
Dec 24, 2019 | 25.08 | 25.38 | 24.69 | 24.73 | 100,900 | -0.30(-1.20%) |
Dec 23, 2019 | 24.48 | 25.27 | 24.31 | 25.03 | 436,984 | +0.77(+3.17%) |
Dec 20, 2019 | 24.42 | 24.48 | 24.20 | 24.26 | 972,900 | -0.09(-0.37%) |
Dec 19, 2019 | 24.29 | 24.48 | 23.91 | 24.35 | 303,440 | +0.07(+0.29%) |
Dec 18, 2019 | 24.78 | 24.92 | 24.19 | 24.28 | 232,071 | -0.47(-1.90%) |
Dec 17, 2019 | 24.39 | 25.08 | 24.24 | 24.75 | 359,924 | +0.46(+1.89%) |
Dec 16, 2019 | 23.84 | 24.59 | 23.79 | 24.29 | 406,202 | +0.51(+2.14%) |
Dec 13, 2019 | 24.57 | 24.73 | 23.69 | 23.78 | 412,400 | -0.97(-3.94%) |
Dec 12, 2019 | 24.26 | 24.93 | 24.19 | 24.75 | 390,359 | +0.61(+2.51%) |
Dec 11, 2019 | 24.20 | 24.35 | 24.04 | 24.15 | 310,498 | +0.06(+0.25%) |
Dec 10, 2019 | 24.37 | 24.38 | 24.06 | 24.09 | 400,597 | -0.27(-1.11%) |
Dec 09, 2019 | 24.58 | 24.80 | 24.35 | 24.36 | 229,030 | -0.30(-1.22%) |
Dec 06, 2019 | 24.54 | 24.91 | 24.43 | 24.66 | 263,500 | +0.28(+1.15%) |
Dec 05, 2019 | 24.52 | 24.67 | 24.22 | 24.38 | 276,185 | -0.04(-0.16%) |
Dec 04, 2019 | 24.88 | 25.23 | 24.37 | 24.42 | 244,944 | -0.22(-0.89%) |
Dec 03, 2019 | 24.26 | 24.74 | 24.02 | 24.64 | 273,797 | +0.20(+0.82%) |