Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 18.75 | 20.27 | 18.70 | 20.27 | 417,500 | +0.58(+2.95%) |
Feb 27, 2020 | 20.85 | 21.97 | 19.65 | 19.69 | 407,192 | -1.81(-8.42%) |
Feb 26, 2020 | 21.10 | 22.39 | 20.61 | 21.50 | 413,113 | -1.23(-5.41%) |
Feb 25, 2020 | 24.01 | 24.01 | 22.60 | 22.73 | 295,589 | -1.28(-5.33%) |
Feb 24, 2020 | 23.78 | 24.11 | 23.73 | 24.01 | 178,072 | -0.54(-2.20%) |
Feb 21, 2020 | 24.09 | 24.64 | 23.83 | 24.55 | 297,900 | +0.29(+1.20%) |
Feb 20, 2020 | 24.17 | 24.43 | 23.84 | 24.26 | 199,475 | +0.04(+0.17%) |
Feb 19, 2020 | 24.31 | 24.73 | 24.09 | 24.22 | 173,162 | -0.08(-0.33%) |
Feb 18, 2020 | 25.03 | 25.17 | 24.01 | 24.30 | 194,551 | -0.89(-3.53%) |
Feb 14, 2020 | 25.44 | 25.50 | 25.06 | 25.19 | 132,900 | -0.27(-1.06%) |
Feb 13, 2020 | 25.47 | 25.65 | 25.23 | 25.46 | 81,031 | -0.19(-0.74%) |
Feb 12, 2020 | 25.47 | 25.72 | 25.20 | 25.65 | 143,342 | +0.30(+1.18%) |
Feb 11, 2020 | 25.72 | 25.85 | 25.19 | 25.35 | 110,970 | -0.29(-1.13%) |
Feb 10, 2020 | 25.44 | 25.82 | 25.28 | 25.64 | 147,394 | +0.12(+0.49%) |
Feb 07, 2020 | 26.42 | 26.42 | 25.34 | 25.52 | 140,000 | -1.02(-3.86%) |
Feb 06, 2020 | 26.87 | 26.91 | 26.30 | 26.54 | 134,665 | -0.13(-0.49%) |
Feb 05, 2020 | 26.98 | 26.98 | 26.46 | 26.67 | 217,116 | -0.04(-0.15%) |
Feb 04, 2020 | 26.53 | 27.20 | 26.53 | 26.71 | 260,668 | +0.32(+1.21%) |
Feb 03, 2020 | 25.04 | 26.53 | 24.93 | 26.39 | 364,429 | +1.19(+4.72%) |
Jan 31, 2020 | 26.21 | 26.22 | 25.14 | 25.20 | 199,800 | -1.16(-4.40%) |
Jan 30, 2020 | 27.06 | 27.20 | 26.31 | 26.36 | 177,994 | -0.95(-3.48%) |
Jan 29, 2020 | 28.07 | 28.18 | 27.30 | 27.31 | 131,666 | -0.58(-2.08%) |
Jan 28, 2020 | 28.07 | 28.38 | 27.83 | 27.89 | 177,749 | -0.11(-0.39%) |
Jan 27, 2020 | 27.84 | 28.12 | 27.50 | 28.00 | 422,101 | -0.05(-0.16%) |
Jan 24, 2020 | 28.04 | 28.10 | 27.66 | 28.05 | 303,800 | +0.03(+0.09%) |
Jan 23, 2020 | 27.84 | 28.21 | 27.72 | 28.02 | 205,947 | -0.04(-0.14%) |
Jan 22, 2020 | 27.60 | 28.14 | 27.39 | 28.06 | 350,549 | -0.15(-0.53%) |
Jan 21, 2020 | 28.70 | 28.76 | 27.98 | 28.21 | 233,476 | -0.69(-2.39%) |
Jan 17, 2020 | 29.11 | 29.11 | 28.68 | 28.90 | 135,800 | -0.02(-0.07%) |
Jan 16, 2020 | 28.85 | 29.00 | 28.64 | 28.92 | 157,804 | +0.31(+1.08%) |
Jan 15, 2020 | 28.34 | 28.76 | 28.34 | 28.61 | 205,828 | +0.26(+0.92%) |
Jan 14, 2020 | 28.09 | 28.61 | 27.91 | 28.35 | 184,875 | +0.25(+0.89%) |
Jan 13, 2020 | 28.18 | 28.30 | 27.96 | 28.10 | 197,837 | +0.03(+0.11%) |
Jan 10, 2020 | 28.24 | 28.30 | 27.97 | 28.07 | 238,700 | -0.26(-0.92%) |
Jan 09, 2020 | 28.04 | 28.46 | 27.95 | 28.33 | 158,683 | +0.24(+0.85%) |
Jan 08, 2020 | 28.29 | 28.29 | 27.51 | 28.09 | 434,179 | -0.31(-1.09%) |
Jan 07, 2020 | 28.73 | 28.78 | 28.25 | 28.40 | 215,140 | -0.52(-1.80%) |
Jan 06, 2020 | 28.49 | 28.97 | 28.24 | 28.92 | 153,170 | +0.38(+1.33%) |
Jan 03, 2020 | 27.71 | 28.64 | 27.71 | 28.54 | 162,900 | +0.58(+2.07%) |
Jan 02, 2020 | 28.15 | 28.34 | 27.55 | 27.96 | 227,351 | +0.01(+0.04%) |
Dec 31, 2019 | 28.12 | 28.34 | 27.93 | 27.95 | 146,500 | -0.28(-0.99%) |
Dec 30, 2019 | 28.33 | 28.38 | 27.97 | 28.23 | 123,355 | +0.01(+0.04%) |
Dec 27, 2019 | 28.41 | 28.75 | 27.89 | 28.22 | 259,000 | -0.08(-0.28%) |
Dec 26, 2019 | 28.32 | 28.52 | 28.03 | 28.30 | 213,102 | +0.00(+0.00%) |
Dec 24, 2019 | 28.64 | 28.64 | 28.09 | 28.30 | 74,400 | -0.17(-0.60%) |
Dec 23, 2019 | 28.61 | 28.78 | 28.14 | 28.47 | 190,342 | -0.05(-0.18%) |
Dec 20, 2019 | 27.95 | 28.59 | 27.87 | 28.52 | 1,143,700 | +0.43(+1.53%) |
Dec 19, 2019 | 29.11 | 29.11 | 27.92 | 28.09 | 258,894 | -0.91(-3.15%) |
Dec 18, 2019 | 28.77 | 29.02 | 28.25 | 29.00 | 409,691 | +0.24(+0.85%) |
Dec 17, 2019 | 28.94 | 29.01 | 28.50 | 28.76 | 273,648 | -0.18(-0.62%) |
Dec 16, 2019 | 28.92 | 29.55 | 28.53 | 28.94 | 340,739 | -0.32(-1.09%) |
Dec 13, 2019 | 29.39 | 29.53 | 28.94 | 29.26 | 218,800 | -0.33(-1.12%) |
Dec 12, 2019 | 29.26 | 30.34 | 29.26 | 29.59 | 209,329 | +0.24(+0.82%) |
Dec 11, 2019 | 29.25 | 29.51 | 29.12 | 29.35 | 149,176 | +0.02(+0.07%) |
Dec 10, 2019 | 29.41 | 29.55 | 29.19 | 29.33 | 146,753 | -0.12(-0.41%) |
Dec 09, 2019 | 29.86 | 30.00 | 29.15 | 29.45 | 307,323 | -0.59(-1.96%) |
Dec 06, 2019 | 29.40 | 30.24 | 29.40 | 30.04 | 176,900 | +0.76(+2.60%) |
Dec 05, 2019 | 28.84 | 29.41 | 28.74 | 29.28 | 181,966 | +0.60(+2.09%) |
Dec 04, 2019 | 28.72 | 29.25 | 28.58 | 28.68 | 272,403 | +0.00(+0.00%) |
Dec 03, 2019 | 28.45 | 28.82 | 28.35 | 28.68 | 169,286 | +0.10(+0.35%) |