Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 21.73 | 22.18 | 21.16 | 21.87 | 423,081 | -0.56(-2.48%) |
Feb 27, 2020 | 22.99 | 23.42 | 22.42 | 22.43 | 258,331 | -1.08(-4.57%) |
Feb 26, 2020 | 23.78 | 23.98 | 23.50 | 23.50 | 201,933 | -0.11(-0.46%) |
Feb 25, 2020 | 24.45 | 24.45 | 23.30 | 23.61 | 304,630 | -0.85(-3.48%) |
Feb 24, 2020 | 23.92 | 24.52 | 23.75 | 24.46 | 433,549 | -0.24(-0.98%) |
Feb 21, 2020 | 24.55 | 24.80 | 24.20 | 24.70 | 306,011 | +0.08(+0.33%) |
Feb 20, 2020 | 24.66 | 24.89 | 24.51 | 24.62 | 150,894 | -0.07(-0.29%) |
Feb 19, 2020 | 24.67 | 24.80 | 24.52 | 24.70 | 171,538 | +0.07(+0.29%) |
Feb 18, 2020 | 25.30 | 25.39 | 24.47 | 24.62 | 235,479 | -0.74(-2.93%) |
Feb 14, 2020 | 25.71 | 25.71 | 25.16 | 25.37 | 172,647 | -0.38(-1.46%) |
Feb 13, 2020 | 25.39 | 25.80 | 25.39 | 25.74 | 112,549 | +0.20(+0.77%) |
Feb 12, 2020 | 25.81 | 25.87 | 25.45 | 25.55 | 169,601 | -0.03(-0.10%) |
Feb 11, 2020 | 25.82 | 26.14 | 25.53 | 25.57 | 169,772 | -0.13(-0.52%) |
Feb 10, 2020 | 25.55 | 25.77 | 25.48 | 25.71 | 191,079 | +0.04(+0.14%) |
Feb 07, 2020 | 25.66 | 25.79 | 25.55 | 25.67 | 141,914 | -0.09(-0.35%) |
Feb 06, 2020 | 26.08 | 26.16 | 25.68 | 25.76 | 158,879 | -0.10(-0.38%) |
Feb 05, 2020 | 25.72 | 26.01 | 25.67 | 25.86 | 219,792 | +0.25(+0.97%) |
Feb 04, 2020 | 25.77 | 25.86 | 25.56 | 25.61 | 190,077 | +0.26(+1.02%) |
Feb 03, 2020 | 25.11 | 25.48 | 25.08 | 25.35 | 266,675 | +0.34(+1.35%) |
Jan 31, 2020 | 25.58 | 25.64 | 24.92 | 25.01 | 273,024 | -0.84(-3.23%) |
Jan 30, 2020 | 25.40 | 25.88 | 25.40 | 25.85 | 188,097 | +0.20(+0.80%) |
Jan 29, 2020 | 26.04 | 26.08 | 25.44 | 25.64 | 347,883 | -0.63(-2.40%) |
Jan 28, 2020 | 28.35 | 28.35 | 26.17 | 26.27 | 305,144 | -0.50(-1.86%) |
Jan 27, 2020 | 26.71 | 27.08 | 26.58 | 26.77 | 145,945 | -0.44(-1.60%) |
Jan 24, 2020 | 27.98 | 27.98 | 26.90 | 27.21 | 191,995 | -0.68(-2.42%) |
Jan 23, 2020 | 27.58 | 27.95 | 27.37 | 27.88 | 305,603 | +0.16(+0.58%) |
Jan 22, 2020 | 27.90 | 27.91 | 27.61 | 27.72 | 105,770 | -0.19(-0.67%) |
Jan 21, 2020 | 28.29 | 28.33 | 27.86 | 27.91 | 155,812 | -0.55(-1.94%) |
Jan 17, 2020 | 28.51 | 28.58 | 28.32 | 28.46 | 151,367 | +0.14(+0.50%) |
Jan 16, 2020 | 28.12 | 28.41 | 28.08 | 28.32 | 88,874 | +0.39(+1.40%) |
Jan 15, 2020 | 28.01 | 28.15 | 27.73 | 27.93 | 110,513 | -0.31(-1.10%) |
Jan 14, 2020 | 28.10 | 28.31 | 27.95 | 28.24 | 169,042 | +0.01(+0.03%) |
Jan 13, 2020 | 27.93 | 28.24 | 27.79 | 28.23 | 170,970 | +0.29(+1.05%) |
Jan 10, 2020 | 28.31 | 28.42 | 27.83 | 27.94 | 124,583 | -0.38(-1.35%) |
Jan 09, 2020 | 28.43 | 28.50 | 28.26 | 28.32 | 126,883 | +0.02(+0.06%) |
Jan 08, 2020 | 27.91 | 28.45 | 27.91 | 28.30 | 160,999 | +0.38(+1.37%) |
Jan 07, 2020 | 28.47 | 28.64 | 27.60 | 27.92 | 305,539 | -0.69(-2.42%) |
Jan 06, 2020 | 28.55 | 28.67 | 28.32 | 28.61 | 164,672 | -0.24(-0.83%) |
Jan 03, 2020 | 28.66 | 28.94 | 28.59 | 28.85 | 159,020 | -0.24(-0.82%) |
Jan 02, 2020 | 29.36 | 29.36 | 28.82 | 29.09 | 133,063 | -0.12(-0.43%) |
Dec 31, 2019 | 29.18 | 29.35 | 29.09 | 29.22 | 224,857 | +0.03(+0.09%) |
Dec 30, 2019 | 29.26 | 29.37 | 29.10 | 29.19 | 141,212 | +0.03(+0.09%) |
Dec 27, 2019 | 29.42 | 29.42 | 29.14 | 29.16 | 144,502 | -0.26(-0.88%) |
Dec 26, 2019 | 29.46 | 29.56 | 29.34 | 29.42 | 98,734 | +0.06(+0.21%) |
Dec 24, 2019 | 29.39 | 29.46 | 29.18 | 29.36 | 114,791 | +0.04(+0.12%) |
Dec 23, 2019 | 29.52 | 29.59 | 29.22 | 29.32 | 161,553 | -0.15(-0.51%) |
Dec 20, 2019 | 29.75 | 29.96 | 29.46 | 29.47 | 884,235 | -0.20(-0.66%) |
Dec 19, 2019 | 29.50 | 29.82 | 29.46 | 29.67 | 190,553 | +0.07(+0.24%) |
Dec 18, 2019 | 29.72 | 29.82 | 29.48 | 29.60 | 176,494 | -0.01(-0.03%) |
Dec 17, 2019 | 29.30 | 29.70 | 29.17 | 29.61 | 241,310 | +0.42(+1.43%) |
Dec 16, 2019 | 29.03 | 29.54 | 28.89 | 29.19 | 227,240 | +0.16(+0.55%) |
Dec 13, 2019 | 29.13 | 29.38 | 28.73 | 29.03 | 143,489 | -0.13(-0.46%) |
Dec 12, 2019 | 28.43 | 29.31 | 28.43 | 29.16 | 329,358 | +0.75(+2.63%) |
Dec 11, 2019 | 28.43 | 28.56 | 28.26 | 28.42 | 141,323 | +0.04(+0.13%) |
Dec 10, 2019 | 28.19 | 28.49 | 28.17 | 28.38 | 190,312 | +0.10(+0.35%) |
Dec 09, 2019 | 28.21 | 28.42 | 28.19 | 28.28 | 257,469 | -0.01(-0.03%) |
Dec 06, 2019 | 28.33 | 28.61 | 28.26 | 28.29 | 327,607 | +0.32(+1.14%) |
Dec 05, 2019 | 28.11 | 28.20 | 27.87 | 27.97 | 241,280 | -0.06(-0.22%) |
Dec 04, 2019 | 27.82 | 28.20 | 27.82 | 28.03 | 158,803 | +0.35(+1.25%) |
Dec 03, 2019 | 27.59 | 27.71 | 27.34 | 27.69 | 175,397 | -0.27(-0.95%) |