Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 23.72 | 24.13 | 22.79 | 23.81 | 203,887 | -0.52(-2.14%) |
Feb 27, 2020 | 24.45 | 25.81 | 24.14 | 24.33 | 126,921 | -0.67(-2.69%) |
Feb 26, 2020 | 25.00 | 25.68 | 24.63 | 25.00 | 111,582 | +0.07(+0.27%) |
Feb 25, 2020 | 25.84 | 25.91 | 24.43 | 24.93 | 162,249 | -0.88(-3.39%) |
Feb 24, 2020 | 26.43 | 26.46 | 25.21 | 25.81 | 118,525 | -1.55(-5.66%) |
Feb 21, 2020 | 27.56 | 27.56 | 26.94 | 27.36 | 57,570 | -0.23(-0.84%) |
Feb 20, 2020 | 27.17 | 27.82 | 27.16 | 27.59 | 55,460 | +0.29(+1.06%) |
Feb 19, 2020 | 27.47 | 27.59 | 27.06 | 27.30 | 37,307 | -0.18(-0.67%) |
Feb 18, 2020 | 27.76 | 27.82 | 27.32 | 27.48 | 47,629 | -0.24(-0.87%) |
Feb 14, 2020 | 27.54 | 28.12 | 27.54 | 27.72 | 63,286 | +0.17(+0.63%) |
Feb 13, 2020 | 27.27 | 27.62 | 27.23 | 27.55 | 81,917 | +0.13(+0.49%) |
Feb 12, 2020 | 27.40 | 27.83 | 27.30 | 27.42 | 74,015 | +0.24(+0.88%) |
Feb 11, 2020 | 26.90 | 27.33 | 26.80 | 27.18 | 52,026 | +0.39(+1.47%) |
Feb 10, 2020 | 27.20 | 27.27 | 26.63 | 26.78 | 97,436 | -0.42(-1.56%) |
Feb 07, 2020 | 27.35 | 27.35 | 26.87 | 27.20 | 54,868 | -0.31(-1.12%) |
Feb 06, 2020 | 28.09 | 28.45 | 27.45 | 27.51 | 67,658 | -0.48(-1.72%) |
Feb 05, 2020 | 27.45 | 28.13 | 27.41 | 27.99 | 185,245 | +0.89(+3.27%) |
Feb 04, 2020 | 27.23 | 27.46 | 27.01 | 27.11 | 52,975 | +0.27(+1.00%) |
Feb 03, 2020 | 26.13 | 27.09 | 26.01 | 26.84 | 143,474 | +0.66(+2.54%) |
Jan 31, 2020 | 26.42 | 26.64 | 26.01 | 26.17 | 72,846 | -0.43(-1.63%) |
Jan 30, 2020 | 26.46 | 26.65 | 26.11 | 26.61 | 46,442 | +0.14(+0.55%) |
Jan 29, 2020 | 26.85 | 27.06 | 26.23 | 26.46 | 67,567 | -0.23(-0.86%) |
Jan 28, 2020 | 26.51 | 26.87 | 26.49 | 26.69 | 53,647 | +0.30(+1.13%) |
Jan 27, 2020 | 26.10 | 26.68 | 26.02 | 26.40 | 87,736 | -0.24(-0.90%) |
Jan 24, 2020 | 27.08 | 27.08 | 26.51 | 26.64 | 48,010 | -0.39(-1.46%) |
Jan 23, 2020 | 26.97 | 27.19 | 26.66 | 27.03 | 74,332 | -0.16(-0.60%) |
Jan 22, 2020 | 27.41 | 27.62 | 27.02 | 27.19 | 55,141 | -0.05(-0.18%) |
Jan 21, 2020 | 27.79 | 27.97 | 26.97 | 27.24 | 92,175 | -0.59(-2.11%) |
Jan 17, 2020 | 28.16 | 28.22 | 27.76 | 27.83 | 82,511 | -0.13(-0.45%) |
Jan 16, 2020 | 27.82 | 28.09 | 27.66 | 27.95 | 97,640 | +0.35(+1.25%) |
Jan 15, 2020 | 27.70 | 27.85 | 27.14 | 27.61 | 86,302 | -0.07(-0.24%) |
Jan 14, 2020 | 28.00 | 28.00 | 27.49 | 27.68 | 128,842 | -0.28(-1.00%) |
Jan 13, 2020 | 27.89 | 28.19 | 27.67 | 27.95 | 68,328 | +0.07(+0.24%) |
Jan 10, 2020 | 27.60 | 28.09 | 27.47 | 27.89 | 62,351 | +0.25(+0.91%) |
Jan 09, 2020 | 28.06 | 28.22 | 27.60 | 27.64 | 72,596 | -0.27(-0.97%) |
Jan 08, 2020 | 27.74 | 28.20 | 27.74 | 27.91 | 41,872 | +0.09(+0.31%) |
Jan 07, 2020 | 27.86 | 27.97 | 27.65 | 27.82 | 50,324 | -0.05(-0.17%) |
Jan 06, 2020 | 27.45 | 28.06 | 27.45 | 27.87 | 69,812 | +0.16(+0.59%) |
Jan 03, 2020 | 27.73 | 27.95 | 27.47 | 27.70 | 83,862 | -0.38(-1.34%) |
Jan 02, 2020 | 27.94 | 28.45 | 27.43 | 28.08 | 156,339 | +0.19(+0.69%) |
Dec 31, 2019 | 27.96 | 28.37 | 27.82 | 27.89 | 183,312 | -0.07(-0.24%) |
Dec 30, 2019 | 27.86 | 28.21 | 27.50 | 27.95 | 67,995 | +0.11(+0.38%) |
Dec 27, 2019 | 28.20 | 28.38 | 27.84 | 27.85 | 49,361 | -0.29(-1.03%) |
Dec 26, 2019 | 28.14 | 28.40 | 27.85 | 28.14 | 68,053 | +0.12(+0.41%) |
Dec 24, 2019 | 27.90 | 28.19 | 27.90 | 28.02 | 25,563 | +0.17(+0.62%) |
Dec 23, 2019 | 28.00 | 28.03 | 27.61 | 27.85 | 82,301 | -0.13(-0.48%) |
Dec 20, 2019 | 27.74 | 28.12 | 27.66 | 27.98 | 244,208 | +0.33(+1.18%) |
Dec 19, 2019 | 27.43 | 27.83 | 27.38 | 27.66 | 93,015 | +0.12(+0.42%) |
Dec 18, 2019 | 28.14 | 28.18 | 27.23 | 27.54 | 178,488 | -0.58(-2.05%) |
Dec 17, 2019 | 27.62 | 28.39 | 27.35 | 28.12 | 244,816 | +0.26(+0.93%) |
Dec 16, 2019 | 26.16 | 28.35 | 24.68 | 27.86 | 266,310 | +3.42(+13.98%) |
Dec 13, 2019 | 24.87 | 24.98 | 24.16 | 24.44 | 119,506 | -0.42(-1.70%) |
Dec 12, 2019 | 24.35 | 24.97 | 24.35 | 24.87 | 114,546 | +0.55(+2.26%) |
Dec 11, 2019 | 24.12 | 24.48 | 23.92 | 24.32 | 111,906 | +0.21(+0.88%) |
Dec 10, 2019 | 24.08 | 24.20 | 23.79 | 24.11 | 218,751 | +0.05(+0.20%) |
Dec 09, 2019 | 23.86 | 24.22 | 23.86 | 24.06 | 75,984 | +0.10(+0.40%) |
Dec 06, 2019 | 23.68 | 24.25 | 23.68 | 23.96 | 154,111 | +0.51(+2.17%) |
Dec 05, 2019 | 23.14 | 23.67 | 23.01 | 23.45 | 213,657 | +0.31(+1.33%) |
Dec 04, 2019 | 23.09 | 23.63 | 22.93 | 23.14 | 150,369 | +0.21(+0.92%) |
Dec 03, 2019 | 22.78 | 22.97 | 22.21 | 22.93 | 123,573 | -0.15(-0.67%) |