Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 23.49 | 24.95 | 23.05 | 24.95 | 356,362 | +0.34(+1.40%) |
Feb 27, 2020 | 26.23 | 26.23 | 23.62 | 24.60 | 252,323 | -2.98(-10.81%) |
Feb 26, 2020 | 27.78 | 28.14 | 27.38 | 27.58 | 122,781 | -0.01(-0.04%) |
Feb 25, 2020 | 28.23 | 28.24 | 27.44 | 27.59 | 170,263 | -0.64(-2.27%) |
Feb 24, 2020 | 28.39 | 28.54 | 28.23 | 28.23 | 78,529 | -0.94(-3.24%) |
Feb 21, 2020 | 29.03 | 29.31 | 28.83 | 29.18 | 92,977 | +0.20(+0.68%) |
Feb 20, 2020 | 28.26 | 29.02 | 28.26 | 28.98 | 170,135 | +0.62(+2.19%) |
Feb 19, 2020 | 28.29 | 28.44 | 28.16 | 28.36 | 76,692 | +0.18(+0.63%) |
Feb 18, 2020 | 27.89 | 28.27 | 27.76 | 28.18 | 145,673 | +0.20(+0.70%) |
Feb 14, 2020 | 28.27 | 28.27 | 27.94 | 27.99 | 125,087 | -0.29(-1.01%) |
Feb 13, 2020 | 28.25 | 28.43 | 27.96 | 28.27 | 88,367 | -0.04(-0.14%) |
Feb 12, 2020 | 28.43 | 28.46 | 28.30 | 28.31 | 53,522 | +0.11(+0.38%) |
Feb 11, 2020 | 28.16 | 28.49 | 28.11 | 28.20 | 73,415 | +0.16(+0.56%) |
Feb 10, 2020 | 27.97 | 28.12 | 27.68 | 28.05 | 70,466 | +0.06(+0.21%) |
Feb 07, 2020 | 28.25 | 28.25 | 27.62 | 27.99 | 160,550 | -0.43(-1.52%) |
Feb 06, 2020 | 29.00 | 29.05 | 28.27 | 28.42 | 98,681 | -0.40(-1.40%) |
Feb 05, 2020 | 29.24 | 29.25 | 28.77 | 28.82 | 145,422 | -0.22(-0.75%) |
Feb 04, 2020 | 28.79 | 29.19 | 28.52 | 29.04 | 124,705 | +0.63(+2.22%) |
Feb 03, 2020 | 28.38 | 28.75 | 28.08 | 28.41 | 91,124 | +0.14(+0.49%) |
Jan 31, 2020 | 29.11 | 29.15 | 28.07 | 28.27 | 131,489 | -1.00(-3.43%) |
Jan 30, 2020 | 28.95 | 29.32 | 28.88 | 29.28 | 72,774 | +0.03(+0.10%) |
Jan 29, 2020 | 29.38 | 29.56 | 29.21 | 29.25 | 82,764 | -0.18(-0.60%) |
Jan 28, 2020 | 29.46 | 29.57 | 29.26 | 29.42 | 98,234 | +0.05(+0.17%) |
Jan 27, 2020 | 29.33 | 29.64 | 29.23 | 29.38 | 118,819 | -0.38(-1.29%) |
Jan 24, 2020 | 30.10 | 30.16 | 29.58 | 29.76 | 119,295 | -0.32(-1.08%) |
Jan 23, 2020 | 30.00 | 30.19 | 29.63 | 30.08 | 122,026 | -0.04(-0.13%) |
Jan 22, 2020 | 30.35 | 30.47 | 29.95 | 30.12 | 108,827 | -0.12(-0.39%) |
Jan 21, 2020 | 30.92 | 30.99 | 30.22 | 30.24 | 93,474 | -0.83(-2.66%) |
Jan 17, 2020 | 31.50 | 31.50 | 30.99 | 31.07 | 100,395 | -0.24(-0.75%) |
Jan 16, 2020 | 31.01 | 31.34 | 30.95 | 31.30 | 109,566 | +0.47(+1.53%) |
Jan 15, 2020 | 30.44 | 30.85 | 30.41 | 30.83 | 188,779 | +0.31(+1.03%) |
Jan 14, 2020 | 30.63 | 30.81 | 30.45 | 30.52 | 123,251 | -0.19(-0.61%) |
Jan 13, 2020 | 30.55 | 30.72 | 30.45 | 30.70 | 91,137 | +0.15(+0.48%) |
Jan 10, 2020 | 30.81 | 30.85 | 30.47 | 30.56 | 110,861 | -0.23(-0.74%) |
Jan 09, 2020 | 30.94 | 31.02 | 30.69 | 30.78 | 103,246 | -0.06(-0.19%) |
Jan 08, 2020 | 30.81 | 30.94 | 30.60 | 30.84 | 156,749 | +0.02(+0.08%) |
Jan 07, 2020 | 30.92 | 31.08 | 30.69 | 30.82 | 158,490 | -0.25(-0.81%) |
Jan 06, 2020 | 31.11 | 31.24 | 30.77 | 31.07 | 173,224 | -0.19(-0.60%) |
Jan 03, 2020 | 30.42 | 31.34 | 30.38 | 31.26 | 229,547 | +0.60(+1.96%) |
Jan 02, 2020 | 31.10 | 31.19 | 30.54 | 30.66 | 233,548 | -0.26(-0.83%) |
Dec 31, 2019 | 30.75 | 31.05 | 30.66 | 30.91 | 108,524 | +0.17(+0.54%) |
Dec 30, 2019 | 30.77 | 30.94 | 30.49 | 30.74 | 189,872 | +0.02(+0.06%) |
Dec 27, 2019 | 30.95 | 30.97 | 30.63 | 30.72 | 113,706 | -0.19(-0.60%) |
Dec 26, 2019 | 30.91 | 31.03 | 30.50 | 30.91 | 134,659 | +0.06(+0.19%) |
Dec 24, 2019 | 30.95 | 31.04 | 30.37 | 30.85 | 124,376 | -0.07(-0.22%) |
Dec 23, 2019 | 30.47 | 31.03 | 30.07 | 30.92 | 271,342 | +0.41(+1.35%) |
Dec 20, 2019 | 31.19 | 31.36 | 30.42 | 30.51 | 315,716 | -0.55(-1.77%) |
Dec 19, 2019 | 30.97 | 31.28 | 30.74 | 31.06 | 147,636 | +0.03(+0.10%) |
Dec 18, 2019 | 31.23 | 31.23 | 30.76 | 31.03 | 93,405 | -0.05(-0.16%) |
Dec 17, 2019 | 31.18 | 31.33 | 30.96 | 31.08 | 127,751 | -0.02(-0.08%) |
Dec 16, 2019 | 31.26 | 31.47 | 31.07 | 31.10 | 148,545 | +0.16(+0.52%) |
Dec 13, 2019 | 30.95 | 31.19 | 30.68 | 30.94 | 92,469 | -0.04(-0.13%) |
Dec 12, 2019 | 30.45 | 31.08 | 30.27 | 30.98 | 134,381 | +0.53(+1.75%) |
Dec 11, 2019 | 30.23 | 30.51 | 29.96 | 30.45 | 80,531 | +0.37(+1.24%) |
Dec 10, 2019 | 30.02 | 30.17 | 29.89 | 30.07 | 178,479 | -0.02(-0.07%) |
Dec 09, 2019 | 30.49 | 30.54 | 29.98 | 30.09 | 295,451 | -0.38(-1.26%) |
Dec 06, 2019 | 30.62 | 30.92 | 30.42 | 30.48 | 152,828 | +0.19(+0.62%) |
Dec 05, 2019 | 30.27 | 30.68 | 30.14 | 30.29 | 144,859 | +0.19(+0.62%) |
Dec 04, 2019 | 30.28 | 30.49 | 30.05 | 30.10 | 164,080 | -0.16(-0.52%) |
Dec 03, 2019 | 30.46 | 30.46 | 30.11 | 30.26 | 123,428 | -0.36(-1.19%) |