Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 26.40 | 26.98 | 25.96 | 26.92 | 710,308 | -0.35(-1.28%) |
Feb 27, 2020 | 27.43 | 28.48 | 27.04 | 27.27 | 499,405 | -0.62(-2.23%) |
Feb 26, 2020 | 28.77 | 29.09 | 27.73 | 27.89 | 482,661 | -0.08(-0.27%) |
Feb 25, 2020 | 31.17 | 31.17 | 27.71 | 27.97 | 827,851 | -2.54(-8.33%) |
Feb 24, 2020 | 29.99 | 30.67 | 29.14 | 30.51 | 538,218 | -0.56(-1.81%) |
Feb 21, 2020 | 30.74 | 31.21 | 30.20 | 31.07 | 289,843 | +0.29(+0.94%) |
Feb 20, 2020 | 29.22 | 30.84 | 29.22 | 30.78 | 351,648 | +1.36(+4.63%) |
Feb 19, 2020 | 29.40 | 29.55 | 29.13 | 29.42 | 200,280 | +0.11(+0.36%) |
Feb 18, 2020 | 29.58 | 29.83 | 29.09 | 29.31 | 607,986 | -0.23(-0.79%) |
Feb 14, 2020 | 29.30 | 29.56 | 28.83 | 29.55 | 318,305 | +0.31(+1.06%) |
Feb 13, 2020 | 29.27 | 29.37 | 28.95 | 29.24 | 272,939 | +0.01(+0.03%) |
Feb 12, 2020 | 29.42 | 29.70 | 29.05 | 29.23 | 365,865 | -0.11(-0.39%) |
Feb 11, 2020 | 28.49 | 29.39 | 28.49 | 29.34 | 421,057 | +0.98(+3.44%) |
Feb 10, 2020 | 28.09 | 28.60 | 27.91 | 28.37 | 168,415 | +0.04(+0.13%) |
Feb 07, 2020 | 28.75 | 28.88 | 27.93 | 28.33 | 214,185 | -0.56(-1.94%) |
Feb 06, 2020 | 28.99 | 29.21 | 28.68 | 28.89 | 216,804 | -0.04(-0.13%) |
Feb 05, 2020 | 28.04 | 28.96 | 28.04 | 28.93 | 218,776 | +1.07(+3.83%) |
Feb 04, 2020 | 28.30 | 28.42 | 27.75 | 27.86 | 201,012 | -0.16(-0.57%) |
Feb 03, 2020 | 27.41 | 28.10 | 27.41 | 28.02 | 317,764 | +0.62(+2.26%) |
Jan 31, 2020 | 27.56 | 27.68 | 26.75 | 27.40 | 304,035 | -0.39(-1.42%) |
Jan 30, 2020 | 27.78 | 27.95 | 27.28 | 27.79 | 162,153 | -0.10(-0.35%) |
Jan 29, 2020 | 28.30 | 28.69 | 27.87 | 27.89 | 202,496 | -0.34(-1.21%) |
Jan 28, 2020 | 28.22 | 28.31 | 27.93 | 28.23 | 184,879 | +0.19(+0.68%) |
Jan 27, 2020 | 27.68 | 28.36 | 27.50 | 28.04 | 209,677 | -0.18(-0.64%) |
Jan 24, 2020 | 28.98 | 29.04 | 27.95 | 28.22 | 359,002 | -0.72(-2.48%) |
Jan 23, 2020 | 28.51 | 29.05 | 28.21 | 28.94 | 383,046 | +0.36(+1.24%) |
Jan 22, 2020 | 28.28 | 28.88 | 28.10 | 28.59 | 317,178 | +0.40(+1.42%) |
Jan 21, 2020 | 28.98 | 29.07 | 28.06 | 28.18 | 436,305 | -0.98(-3.37%) |
Jan 17, 2020 | 29.29 | 29.61 | 29.08 | 29.17 | 255,014 | +0.02(+0.05%) |
Jan 16, 2020 | 29.11 | 29.90 | 29.04 | 29.15 | 304,258 | +0.02(+0.05%) |
Jan 15, 2020 | 28.40 | 29.14 | 28.40 | 29.14 | 295,969 | +0.54(+1.88%) |
Jan 14, 2020 | 28.46 | 28.87 | 28.18 | 28.60 | 449,613 | +0.17(+0.59%) |
Jan 13, 2020 | 28.23 | 28.67 | 28.15 | 28.43 | 366,178 | +0.14(+0.51%) |
Jan 10, 2020 | 28.55 | 28.62 | 28.00 | 28.29 | 356,359 | -0.37(-1.29%) |
Jan 09, 2020 | 27.75 | 28.80 | 27.68 | 28.66 | 463,392 | +1.14(+4.12%) |
Jan 08, 2020 | 27.01 | 27.72 | 26.97 | 27.53 | 642,976 | +0.68(+2.54%) |
Jan 07, 2020 | 27.10 | 27.35 | 26.81 | 26.84 | 403,985 | -0.28(-1.03%) |
Jan 06, 2020 | 27.18 | 27.40 | 26.99 | 27.12 | 205,512 | -0.09(-0.33%) |
Jan 03, 2020 | 26.95 | 27.37 | 26.74 | 27.22 | 301,260 | -0.04(-0.14%) |
Jan 02, 2020 | 27.65 | 27.91 | 27.05 | 27.25 | 300,978 | -0.39(-1.42%) |
Dec 31, 2019 | 27.87 | 28.29 | 27.62 | 27.65 | 352,528 | -0.43(-1.54%) |
Dec 30, 2019 | 28.21 | 28.46 | 27.96 | 28.08 | 202,970 | -0.22(-0.78%) |
Dec 27, 2019 | 28.24 | 28.40 | 28.02 | 28.30 | 259,110 | +0.05(+0.19%) |
Dec 26, 2019 | 28.43 | 28.66 | 28.24 | 28.24 | 160,982 | -0.29(-1.01%) |
Dec 24, 2019 | 28.56 | 28.66 | 28.28 | 28.53 | 60,648 | +0.11(+0.40%) |
Dec 23, 2019 | 28.21 | 28.57 | 28.05 | 28.42 | 454,598 | +0.21(+0.75%) |
Dec 20, 2019 | 28.10 | 28.44 | 27.86 | 28.21 | 837,980 | +0.14(+0.49%) |
Dec 19, 2019 | 28.05 | 28.21 | 27.76 | 28.07 | 333,243 | +0.05(+0.16%) |
Dec 18, 2019 | 28.34 | 28.59 | 27.88 | 28.02 | 253,538 | -0.14(-0.51%) |
Dec 17, 2019 | 27.74 | 28.43 | 27.70 | 28.17 | 659,638 | +0.42(+1.50%) |
Dec 16, 2019 | 28.12 | 28.31 | 27.62 | 27.75 | 463,174 | -0.16(-0.57%) |
Dec 13, 2019 | 28.71 | 28.80 | 27.78 | 27.91 | 849,212 | -0.70(-2.46%) |
Dec 12, 2019 | 28.40 | 28.82 | 28.21 | 28.62 | 587,283 | +0.26(+0.91%) |
Dec 11, 2019 | 28.69 | 28.74 | 28.32 | 28.36 | 290,397 | -0.39(-1.34%) |
Dec 10, 2019 | 28.90 | 29.05 | 28.55 | 28.74 | 347,618 | -0.20(-0.71%) |
Dec 09, 2019 | 28.95 | 29.06 | 28.82 | 28.95 | 250,918 | -0.05(-0.16%) |
Dec 06, 2019 | 29.33 | 29.52 | 28.93 | 28.99 | 340,239 | +0.01(+0.03%) |
Dec 05, 2019 | 28.99 | 29.10 | 28.75 | 28.99 | 277,609 | +0.06(+0.21%) |
Dec 04, 2019 | 28.73 | 28.99 | 28.56 | 28.93 | 292,153 | +0.30(+1.03%) |
Dec 03, 2019 | 28.52 | 28.85 | 28.29 | 28.63 | 331,305 | -0.07(-0.24%) |