Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 26.69 | 27.59 | 26.14 | 27.06 | 2,822,600 | -0.63(-2.28%) |
Feb 27, 2020 | 28.43 | 28.99 | 27.40 | 27.69 | 1,666,772 | -1.57(-5.37%) |
Feb 26, 2020 | 29.79 | 30.76 | 29.24 | 29.26 | 1,583,758 | -0.49(-1.65%) |
Feb 25, 2020 | 31.87 | 31.90 | 29.55 | 29.75 | 1,788,736 | -1.88(-5.94%) |
Feb 24, 2020 | 30.82 | 32.02 | 30.80 | 31.63 | 1,609,324 | -0.80(-2.47%) |
Feb 21, 2020 | 32.66 | 32.77 | 31.97 | 32.43 | 1,933,100 | +0.22(+0.68%) |
Feb 20, 2020 | 31.51 | 32.53 | 31.15 | 32.21 | 1,901,284 | +0.82(+2.61%) |
Feb 19, 2020 | 30.92 | 31.65 | 30.52 | 31.39 | 1,168,207 | +0.49(+1.59%) |
Feb 18, 2020 | 30.92 | 31.84 | 30.51 | 30.90 | 2,425,773 | -0.33(-1.06%) |
Feb 14, 2020 | 29.95 | 31.50 | 29.57 | 31.23 | 3,931,200 | +1.12(+3.72%) |
Feb 13, 2020 | 27.34 | 30.45 | 27.00 | 30.11 | 9,504,808 | +2.93(+10.78%) |
Feb 12, 2020 | 25.37 | 25.91 | 24.61 | 27.18 | 1,526,074 | +2.07(+8.24%) |
Feb 11, 2020 | 24.72 | 25.54 | 24.53 | 25.11 | 981,344 | +0.44(+1.78%) |
Feb 10, 2020 | 25.10 | 25.30 | 24.60 | 24.67 | 1,276,294 | -0.43(-1.71%) |
Feb 07, 2020 | 25.54 | 25.87 | 25.03 | 25.10 | 699,000 | -0.69(-2.68%) |
Feb 06, 2020 | 25.34 | 26.04 | 25.23 | 25.79 | 696,116 | +0.39(+1.54%) |
Feb 05, 2020 | 26.00 | 26.17 | 25.16 | 25.40 | 1,236,071 | -0.44(-1.70%) |
Feb 04, 2020 | 24.96 | 25.86 | 24.76 | 25.84 | 1,900,241 | +1.26(+5.13%) |
Feb 03, 2020 | 24.33 | 24.72 | 24.25 | 24.58 | 883,162 | +0.25(+1.03%) |
Jan 31, 2020 | 24.25 | 24.44 | 23.95 | 24.33 | 1,060,100 | -0.02(-0.08%) |
Jan 30, 2020 | 24.77 | 25.01 | 24.05 | 24.35 | 679,759 | -0.63(-2.52%) |
Jan 29, 2020 | 25.13 | 25.25 | 24.63 | 24.98 | 617,891 | +0.06(+0.24%) |
Jan 28, 2020 | 24.79 | 25.00 | 24.63 | 24.92 | 938,820 | +0.26(+1.05%) |
Jan 27, 2020 | 24.59 | 25.01 | 24.00 | 24.66 | 792,242 | -0.34(-1.36%) |
Jan 24, 2020 | 25.00 | 25.50 | 24.69 | 25.00 | 968,100 | +0.05(+0.20%) |
Jan 23, 2020 | 24.39 | 25.00 | 24.28 | 24.95 | 1,335,102 | +0.46(+1.88%) |
Jan 22, 2020 | 24.28 | 24.72 | 24.12 | 24.49 | 1,069,497 | +0.44(+1.83%) |
Jan 21, 2020 | 23.61 | 24.08 | 23.52 | 24.05 | 1,239,453 | +0.53(+2.25%) |
Jan 17, 2020 | 24.33 | 24.37 | 23.39 | 23.52 | 852,700 | -0.70(-2.89%) |
Jan 16, 2020 | 24.09 | 24.36 | 23.90 | 24.22 | 1,228,780 | +0.27(+1.13%) |
Jan 15, 2020 | 22.50 | 24.23 | 22.50 | 23.95 | 2,568,444 | +1.59(+7.11%) |
Jan 14, 2020 | 22.20 | 22.43 | 22.04 | 22.36 | 703,939 | +0.11(+0.49%) |
Jan 13, 2020 | 21.73 | 22.33 | 21.73 | 22.25 | 716,516 | +0.40(+1.83%) |
Jan 10, 2020 | 21.71 | 21.87 | 21.44 | 21.85 | 733,400 | +0.14(+0.64%) |
Jan 09, 2020 | 21.59 | 21.81 | 21.41 | 21.71 | 982,525 | +0.25(+1.16%) |
Jan 08, 2020 | 21.40 | 21.72 | 21.25 | 21.46 | 731,107 | -0.01(-0.05%) |
Jan 07, 2020 | 21.39 | 21.74 | 21.16 | 21.47 | 717,712 | +0.06(+0.28%) |
Jan 06, 2020 | 21.32 | 21.72 | 21.04 | 21.41 | 945,969 | -0.20(-0.93%) |
Jan 03, 2020 | 21.37 | 21.68 | 21.22 | 21.61 | 563,400 | -0.02(-0.09%) |
Jan 02, 2020 | 21.28 | 21.66 | 21.10 | 21.63 | 1,000,391 | +0.49(+2.32%) |
Dec 31, 2019 | 21.02 | 21.54 | 21.02 | 21.14 | 472,500 | -0.06(-0.28%) |
Dec 30, 2019 | 21.26 | 21.33 | 20.65 | 21.20 | 466,066 | +0.00(+0.00%) |
Dec 27, 2019 | 21.49 | 21.58 | 21.09 | 21.20 | 396,900 | -0.12(-0.56%) |
Dec 26, 2019 | 21.62 | 21.70 | 21.16 | 21.32 | 434,763 | -0.20(-0.93%) |
Dec 24, 2019 | 21.49 | 21.69 | 21.22 | 21.52 | 196,400 | +0.04(+0.19%) |
Dec 23, 2019 | 20.83 | 21.65 | 20.83 | 21.48 | 652,065 | +0.07(+0.33%) |
Dec 20, 2019 | 21.25 | 21.85 | 20.91 | 21.41 | 1,055,600 | +0.30(+1.42%) |
Dec 19, 2019 | 20.87 | 21.36 | 20.73 | 21.11 | 852,821 | +0.18(+0.86%) |
Dec 18, 2019 | 20.49 | 21.12 | 20.39 | 20.93 | 666,583 | +0.40(+1.95%) |
Dec 17, 2019 | 21.34 | 21.34 | 20.44 | 20.53 | 926,033 | -0.87(-4.07%) |
Dec 16, 2019 | 21.44 | 21.55 | 21.31 | 21.40 | 584,419 | +0.03(+0.14%) |
Dec 13, 2019 | 21.22 | 21.45 | 21.07 | 21.37 | 395,800 | +0.12(+0.56%) |
Dec 12, 2019 | 21.10 | 21.50 | 21.05 | 21.25 | 614,925 | +0.06(+0.28%) |
Dec 11, 2019 | 21.34 | 21.37 | 21.05 | 21.19 | 543,105 | -0.11(-0.52%) |
Dec 10, 2019 | 21.30 | 21.43 | 20.79 | 21.30 | 1,039,538 | +0.53(+2.55%) |
Dec 09, 2019 | 21.17 | 21.27 | 20.66 | 20.77 | 838,166 | -0.45(-2.12%) |
Dec 06, 2019 | 20.78 | 21.25 | 20.78 | 21.22 | 839,100 | +0.67(+3.26%) |
Dec 05, 2019 | 19.87 | 20.58 | 19.80 | 20.55 | 698,561 | +0.55(+2.75%) |
Dec 04, 2019 | 19.42 | 20.02 | 19.40 | 20.00 | 720,985 | +0.65(+3.36%) |
Dec 03, 2019 | 18.76 | 19.42 | 18.61 | 19.35 | 943,435 | +0.38(+2.00%) |