Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 19.43 | 20.44 | 19.43 | 20.37 | 180,536 | +0.09(+0.45%) |
Feb 27, 2020 | 19.04 | 20.54 | 18.75 | 20.28 | 228,435 | +0.74(+3.79%) |
Feb 26, 2020 | 20.37 | 20.69 | 19.35 | 19.54 | 118,432 | -0.87(-4.25%) |
Feb 25, 2020 | 23.46 | 24.07 | 19.77 | 20.41 | 453,780 | -3.19(-13.51%) |
Feb 24, 2020 | 23.99 | 24.24 | 23.32 | 23.59 | 116,604 | -1.47(-5.87%) |
Feb 21, 2020 | 25.54 | 25.54 | 24.82 | 25.06 | 53,099 | -0.53(-2.07%) |
Feb 20, 2020 | 25.85 | 25.91 | 25.26 | 25.59 | 47,368 | -0.32(-1.23%) |
Feb 19, 2020 | 25.88 | 26.08 | 25.80 | 25.91 | 76,251 | +0.04(+0.14%) |
Feb 18, 2020 | 25.94 | 26.21 | 25.71 | 25.88 | 73,386 | -0.14(-0.53%) |
Feb 14, 2020 | 25.85 | 26.12 | 25.72 | 26.01 | 67,222 | +0.16(+0.64%) |
Feb 13, 2020 | 25.81 | 26.10 | 25.72 | 25.85 | 49,482 | -0.12(-0.46%) |
Feb 12, 2020 | 25.97 | 26.31 | 25.87 | 25.97 | 64,985 | +0.18(+0.71%) |
Feb 11, 2020 | 25.36 | 25.94 | 25.36 | 25.78 | 81,602 | +0.50(+1.99%) |
Feb 10, 2020 | 25.12 | 25.56 | 25.05 | 25.28 | 112,101 | +0.07(+0.29%) |
Feb 07, 2020 | 25.89 | 25.91 | 25.07 | 25.21 | 134,991 | -0.70(-2.71%) |
Feb 06, 2020 | 26.74 | 26.74 | 25.91 | 25.91 | 76,202 | -0.80(-3.01%) |
Feb 05, 2020 | 26.90 | 27.08 | 26.62 | 26.72 | 54,040 | +0.15(+0.55%) |
Feb 04, 2020 | 26.61 | 26.84 | 26.14 | 26.57 | 76,468 | +0.35(+1.32%) |
Feb 03, 2020 | 26.13 | 26.40 | 26.00 | 26.22 | 87,805 | +0.26(+1.02%) |
Jan 31, 2020 | 26.98 | 27.10 | 25.88 | 25.96 | 87,148 | -1.11(-4.12%) |
Jan 30, 2020 | 26.94 | 27.25 | 26.68 | 27.07 | 61,501 | +0.03(+0.10%) |
Jan 29, 2020 | 27.66 | 27.90 | 27.01 | 27.05 | 64,647 | -0.51(-1.86%) |
Jan 28, 2020 | 27.63 | 27.85 | 27.41 | 27.56 | 74,190 | +0.15(+0.53%) |
Jan 27, 2020 | 27.31 | 27.63 | 27.19 | 27.41 | 80,817 | -0.40(-1.45%) |
Jan 24, 2020 | 28.62 | 28.62 | 27.71 | 27.81 | 84,848 | -0.70(-2.45%) |
Jan 23, 2020 | 28.71 | 28.71 | 28.17 | 28.51 | 116,486 | -0.22(-0.78%) |
Jan 22, 2020 | 28.59 | 28.97 | 28.27 | 28.74 | 62,636 | +0.15(+0.51%) |
Jan 21, 2020 | 29.18 | 29.18 | 28.55 | 28.59 | 54,755 | -0.71(-2.43%) |
Jan 17, 2020 | 29.09 | 29.34 | 28.75 | 29.30 | 65,799 | +0.36(+1.23%) |
Jan 16, 2020 | 28.88 | 29.17 | 28.78 | 28.95 | 94,568 | +0.19(+0.67%) |
Jan 15, 2020 | 28.69 | 29.16 | 28.59 | 28.75 | 105,219 | -0.01(-0.03%) |
Jan 14, 2020 | 28.74 | 29.17 | 28.61 | 28.76 | 119,056 | -0.05(-0.16%) |
Jan 13, 2020 | 28.61 | 28.97 | 28.51 | 28.81 | 198,182 | +0.18(+0.64%) |
Jan 10, 2020 | 29.16 | 29.16 | 28.39 | 28.63 | 80,798 | -0.49(-1.69%) |
Jan 09, 2020 | 29.44 | 29.51 | 29.03 | 29.12 | 73,818 | -0.12(-0.41%) |
Jan 08, 2020 | 29.40 | 29.74 | 29.21 | 29.24 | 81,910 | -0.03(-0.09%) |
Jan 07, 2020 | 29.26 | 29.38 | 29.05 | 29.26 | 61,605 | -0.12(-0.40%) |
Jan 06, 2020 | 29.35 | 29.51 | 29.03 | 29.38 | 87,570 | -0.10(-0.34%) |
Jan 03, 2020 | 29.82 | 29.82 | 29.35 | 29.48 | 87,805 | -0.47(-1.59%) |
Jan 02, 2020 | 29.96 | 30.33 | 29.16 | 29.96 | 96,829 | +0.27(+0.92%) |
Dec 31, 2019 | 29.38 | 29.90 | 29.38 | 29.69 | 149,443 | +0.14(+0.46%) |
Dec 30, 2019 | 29.52 | 29.65 | 29.25 | 29.55 | 72,272 | +0.05(+0.19%) |
Dec 27, 2019 | 29.72 | 29.77 | 29.47 | 29.49 | 70,616 | -0.16(-0.52%) |
Dec 26, 2019 | 29.65 | 29.91 | 29.50 | 29.65 | 162,468 | -0.04(-0.12%) |
Dec 24, 2019 | 29.69 | 29.91 | 29.61 | 29.69 | 35,253 | -0.01(-0.03%) |
Dec 23, 2019 | 29.91 | 29.93 | 29.39 | 29.69 | 132,000 | -0.28(-0.94%) |
Dec 20, 2019 | 29.55 | 30.05 | 29.46 | 29.98 | 542,048 | +0.47(+1.58%) |
Dec 19, 2019 | 29.21 | 29.57 | 28.96 | 29.51 | 190,133 | +0.25(+0.84%) |
Dec 18, 2019 | 29.49 | 29.60 | 29.14 | 29.26 | 89,766 | -0.16(-0.53%) |
Dec 17, 2019 | 29.29 | 29.68 | 29.12 | 29.42 | 116,828 | +0.13(+0.44%) |
Dec 16, 2019 | 29.05 | 29.46 | 28.88 | 29.29 | 283,726 | +0.50(+1.74%) |
Dec 13, 2019 | 28.66 | 29.03 | 28.10 | 28.79 | 166,194 | +0.05(+0.16%) |
Dec 12, 2019 | 28.72 | 29.45 | 27.85 | 28.74 | 117,030 | +0.02(+0.06%) |
Dec 11, 2019 | 28.44 | 28.91 | 27.96 | 28.73 | 130,615 | +0.48(+1.71%) |
Dec 10, 2019 | 28.03 | 28.52 | 27.84 | 28.24 | 263,259 | +0.18(+0.65%) |
Dec 09, 2019 | 28.13 | 28.35 | 27.97 | 28.06 | 111,964 | -0.06(-0.23%) |
Dec 06, 2019 | 28.34 | 28.62 | 28.10 | 28.12 | 183,164 | +0.04(+0.13%) |
Dec 05, 2019 | 28.43 | 28.51 | 28.00 | 28.09 | 99,580 | -0.36(-1.25%) |
Dec 04, 2019 | 28.83 | 29.31 | 28.19 | 28.44 | 107,116 | -0.27(-0.95%) |
Dec 03, 2019 | 27.83 | 28.84 | 27.42 | 28.72 | 232,072 | +0.68(+2.41%) |