Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 20.37 | 21.25 | 20.36 | 21.06 | 1,720,157 | -0.12(-0.59%) |
Feb 27, 2020 | 21.17 | 22.22 | 20.78 | 21.18 | 1,436,897 | -0.45(-2.08%) |
Feb 26, 2020 | 22.36 | 22.36 | 21.45 | 21.63 | 762,470 | -0.36(-1.65%) |
Feb 25, 2020 | 23.01 | 23.20 | 21.77 | 22.00 | 1,520,410 | -0.79(-3.48%) |
Feb 24, 2020 | 23.02 | 23.09 | 22.69 | 22.79 | 958,665 | -1.30(-5.40%) |
Feb 21, 2020 | 23.64 | 24.13 | 23.40 | 24.09 | 849,626 | +0.41(+1.74%) |
Feb 20, 2020 | 23.01 | 23.96 | 22.96 | 23.68 | 801,193 | +0.50(+2.15%) |
Feb 19, 2020 | 23.42 | 23.77 | 23.06 | 23.18 | 1,016,000 | -0.37(-1.58%) |
Feb 18, 2020 | 24.38 | 24.59 | 23.39 | 23.56 | 1,000,705 | -1.03(-4.20%) |
Feb 14, 2020 | 26.69 | 26.69 | 24.11 | 24.59 | 1,099,947 | -1.09(-4.25%) |
Feb 13, 2020 | 25.41 | 25.78 | 25.19 | 25.68 | 734,452 | +0.11(+0.41%) |
Feb 12, 2020 | 25.53 | 25.91 | 25.51 | 25.57 | 867,644 | +0.46(+1.83%) |
Feb 11, 2020 | 24.80 | 25.25 | 24.79 | 25.12 | 626,946 | +0.56(+2.30%) |
Feb 10, 2020 | 24.37 | 24.62 | 24.20 | 24.55 | 588,845 | +0.10(+0.39%) |
Feb 07, 2020 | 25.13 | 25.27 | 24.41 | 24.46 | 445,037 | -1.19(-4.63%) |
Feb 06, 2020 | 26.12 | 26.19 | 25.47 | 25.64 | 315,777 | -0.31(-1.18%) |
Feb 05, 2020 | 25.40 | 26.01 | 25.40 | 25.95 | 695,242 | +1.16(+4.67%) |
Feb 04, 2020 | 25.02 | 25.16 | 24.73 | 24.79 | 1,005,481 | +0.42(+1.73%) |
Feb 03, 2020 | 24.45 | 24.81 | 24.31 | 24.37 | 650,102 | +0.11(+0.47%) |
Jan 31, 2020 | 24.50 | 24.55 | 23.96 | 24.25 | 604,218 | -0.53(-2.12%) |
Jan 30, 2020 | 24.24 | 24.89 | 24.23 | 24.78 | 517,758 | +0.27(+1.09%) |
Jan 29, 2020 | 24.72 | 25.23 | 24.49 | 24.51 | 544,609 | -0.08(-0.31%) |
Jan 28, 2020 | 24.69 | 24.90 | 24.25 | 24.59 | 520,863 | +0.19(+0.78%) |
Jan 27, 2020 | 24.42 | 24.81 | 24.27 | 24.40 | 448,753 | -0.84(-3.34%) |
Jan 24, 2020 | 25.61 | 25.70 | 25.05 | 25.24 | 937,317 | -0.40(-1.57%) |
Jan 23, 2020 | 25.41 | 25.98 | 24.82 | 25.64 | 754,057 | +0.04(+0.15%) |
Jan 22, 2020 | 26.09 | 26.09 | 25.34 | 25.60 | 523,101 | -0.27(-1.04%) |
Jan 21, 2020 | 26.59 | 26.69 | 25.76 | 25.87 | 440,631 | -0.93(-3.46%) |
Jan 17, 2020 | 27.23 | 27.34 | 26.62 | 26.80 | 343,759 | -0.26(-0.95%) |
Jan 16, 2020 | 27.06 | 27.41 | 26.87 | 27.06 | 333,240 | +0.21(+0.78%) |
Jan 15, 2020 | 26.60 | 26.91 | 26.40 | 26.85 | 402,508 | +0.12(+0.47%) |
Jan 14, 2020 | 26.37 | 27.11 | 26.37 | 26.72 | 433,685 | -0.39(-1.45%) |
Jan 13, 2020 | 26.87 | 27.13 | 26.48 | 27.11 | 361,888 | +0.26(+0.96%) |
Jan 10, 2020 | 27.60 | 27.64 | 26.79 | 26.86 | 360,587 | -0.71(-2.57%) |
Jan 09, 2020 | 27.78 | 27.78 | 27.38 | 27.56 | 503,715 | -0.01(-0.03%) |
Jan 08, 2020 | 27.41 | 27.79 | 27.25 | 27.57 | 408,446 | -0.03(-0.10%) |
Jan 07, 2020 | 27.71 | 27.88 | 27.40 | 27.60 | 412,669 | -0.31(-1.10%) |
Jan 06, 2020 | 27.85 | 27.93 | 27.67 | 27.91 | 387,682 | -0.19(-0.68%) |
Jan 03, 2020 | 28.30 | 28.43 | 27.82 | 28.10 | 580,179 | -0.77(-2.65%) |
Jan 02, 2020 | 28.76 | 28.87 | 28.28 | 28.87 | 404,169 | +0.37(+1.31%) |
Dec 31, 2019 | 28.44 | 28.89 | 28.44 | 28.49 | 466,986 | +0.02(+0.07%) |
Dec 30, 2019 | 28.83 | 28.93 | 28.41 | 28.47 | 435,485 | -0.31(-1.06%) |
Dec 27, 2019 | 29.13 | 29.18 | 28.63 | 28.78 | 243,108 | -0.25(-0.86%) |
Dec 26, 2019 | 29.19 | 29.37 | 28.59 | 29.03 | 388,602 | -0.15(-0.52%) |
Dec 24, 2019 | 29.37 | 29.37 | 28.98 | 29.18 | 346,163 | -0.16(-0.55%) |
Dec 23, 2019 | 29.11 | 29.35 | 28.60 | 29.34 | 405,459 | +0.30(+1.02%) |
Dec 20, 2019 | 29.06 | 29.33 | 28.82 | 29.05 | 1,201,539 | +0.25(+0.86%) |
Dec 19, 2019 | 29.15 | 29.15 | 28.74 | 28.80 | 622,413 | -0.39(-1.34%) |
Dec 18, 2019 | 28.96 | 29.25 | 28.75 | 29.19 | 641,132 | +0.22(+0.76%) |
Dec 17, 2019 | 28.75 | 29.01 | 28.44 | 28.97 | 928,891 | +0.77(+2.71%) |
Dec 16, 2019 | 29.05 | 29.35 | 28.19 | 28.21 | 733,584 | -0.37(-1.31%) |
Dec 13, 2019 | 29.00 | 29.42 | 28.46 | 28.58 | 855,061 | -0.42(-1.45%) |
Dec 12, 2019 | 27.97 | 29.06 | 27.88 | 29.00 | 581,779 | +0.94(+3.34%) |
Dec 11, 2019 | 27.70 | 28.13 | 27.56 | 28.06 | 440,791 | +0.37(+1.35%) |
Dec 10, 2019 | 27.62 | 27.95 | 27.33 | 27.69 | 760,335 | -0.11(-0.41%) |
Dec 09, 2019 | 27.60 | 27.88 | 27.49 | 27.80 | 695,353 | +0.08(+0.28%) |
Dec 06, 2019 | 27.50 | 28.13 | 27.26 | 27.73 | 801,235 | +0.68(+2.51%) |
Dec 05, 2019 | 26.94 | 27.32 | 26.82 | 27.05 | 441,233 | +0.23(+0.86%) |
Dec 04, 2019 | 26.85 | 27.31 | 26.71 | 26.82 | 1,017,584 | +0.17(+0.65%) |
Dec 03, 2019 | 26.42 | 26.78 | 26.19 | 26.65 | 680,410 | -0.31(-1.14%) |