Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 22.38 | 22.48 | 21.09 | 22.48 | 349,549 | -0.40(-1.73%) |
Feb 27, 2020 | 23.74 | 23.89 | 21.76 | 22.88 | 294,695 | -1.55(-6.33%) |
Feb 26, 2020 | 25.51 | 25.54 | 24.39 | 24.43 | 190,427 | -1.15(-4.50%) |
Feb 25, 2020 | 27.05 | 27.16 | 25.38 | 25.58 | 145,459 | -1.44(-5.33%) |
Feb 24, 2020 | 27.81 | 27.84 | 26.99 | 27.02 | 145,294 | -1.30(-4.57%) |
Feb 21, 2020 | 28.92 | 28.96 | 28.24 | 28.31 | 98,068 | -0.61(-2.11%) |
Feb 20, 2020 | 29.21 | 29.21 | 28.74 | 28.92 | 108,434 | +0.04(+0.12%) |
Feb 19, 2020 | 28.92 | 28.99 | 28.75 | 28.89 | 142,909 | +0.10(+0.36%) |
Feb 18, 2020 | 28.68 | 28.89 | 28.61 | 28.78 | 101,565 | +0.07(+0.24%) |
Feb 14, 2020 | 28.85 | 29.06 | 28.71 | 28.71 | 158,321 | -0.10(-0.36%) |
Feb 13, 2020 | 28.78 | 28.85 | 28.54 | 28.82 | 215,012 | +0.31(+1.10%) |
Feb 12, 2020 | 28.54 | 28.68 | 28.23 | 28.50 | 137,116 | +0.28(+0.99%) |
Feb 11, 2020 | 28.22 | 28.26 | 27.98 | 28.22 | 103,289 | +0.24(+0.87%) |
Feb 10, 2020 | 28.50 | 28.50 | 27.98 | 27.98 | 132,964 | -0.49(-1.72%) |
Feb 07, 2020 | 28.61 | 28.75 | 28.26 | 28.47 | 74,771 | -0.17(-0.61%) |
Feb 06, 2020 | 29.03 | 29.13 | 28.59 | 28.64 | 53,738 | -0.31(-1.09%) |
Feb 05, 2020 | 28.82 | 29.31 | 28.82 | 28.96 | 80,616 | +0.45(+1.59%) |
Feb 04, 2020 | 28.15 | 28.85 | 28.15 | 28.50 | 171,908 | +0.49(+1.75%) |
Feb 03, 2020 | 28.01 | 28.26 | 27.84 | 28.01 | 82,664 | +0.00(+0.00%) |
Jan 31, 2020 | 28.22 | 28.47 | 27.88 | 28.01 | 92,013 | -0.49(-1.72%) |
Jan 30, 2020 | 28.40 | 28.50 | 28.01 | 28.50 | 108,728 | -0.10(-0.37%) |
Jan 29, 2020 | 28.96 | 28.99 | 28.57 | 28.61 | 52,058 | -0.07(-0.24%) |
Jan 28, 2020 | 28.78 | 28.98 | 28.52 | 28.68 | 113,426 | +0.07(+0.24%) |
Jan 27, 2020 | 28.71 | 28.85 | 28.50 | 28.61 | 66,326 | -0.56(-1.92%) |
Jan 24, 2020 | 29.76 | 29.82 | 29.10 | 29.17 | 57,729 | -0.63(-2.11%) |
Jan 23, 2020 | 29.80 | 29.87 | 29.40 | 29.80 | 60,277 | -0.14(-0.47%) |
Jan 22, 2020 | 30.50 | 30.53 | 29.80 | 29.94 | 88,836 | -0.56(-1.83%) |
Jan 21, 2020 | 31.02 | 31.02 | 30.39 | 30.50 | 77,007 | -0.66(-2.13%) |
Jan 17, 2020 | 31.44 | 31.44 | 31.02 | 31.16 | 49,666 | -0.14(-0.45%) |
Jan 16, 2020 | 31.34 | 31.41 | 31.23 | 31.30 | 59,087 | +0.10(+0.34%) |
Jan 15, 2020 | 31.23 | 31.30 | 31.06 | 31.20 | 80,170 | +0.00(+0.00%) |
Jan 14, 2020 | 31.02 | 31.20 | 30.90 | 31.20 | 41,017 | +0.35(+1.13%) |
Jan 13, 2020 | 30.50 | 30.88 | 30.36 | 30.85 | 49,666 | +0.45(+1.50%) |
Jan 10, 2020 | 30.60 | 30.60 | 30.25 | 30.39 | 47,178 | -0.21(-0.69%) |
Jan 09, 2020 | 30.71 | 30.74 | 30.29 | 30.60 | 51,991 | -0.14(-0.46%) |
Jan 08, 2020 | 30.99 | 31.30 | 30.53 | 30.74 | 67,244 | -0.21(-0.68%) |
Jan 07, 2020 | 30.95 | 30.99 | 30.53 | 30.95 | 106,797 | +0.10(+0.34%) |
Jan 06, 2020 | 30.53 | 30.99 | 30.46 | 30.85 | 111,203 | +0.56(+1.85%) |
Jan 03, 2020 | 30.08 | 30.29 | 29.83 | 30.29 | 57,129 | +0.45(+1.52%) |
Jan 02, 2020 | 29.73 | 30.04 | 29.59 | 29.83 | 87,320 | +0.42(+1.43%) |
Dec 31, 2019 | 29.45 | 29.69 | 29.24 | 29.41 | 167,328 | -0.07(-0.24%) |
Dec 30, 2019 | 29.97 | 30.04 | 29.32 | 29.48 | 177,249 | -0.42(-1.40%) |
Dec 27, 2019 | 30.78 | 30.78 | 29.62 | 29.90 | 318,758 | -0.80(-2.62%) |
Dec 26, 2019 | 30.64 | 30.88 | 30.43 | 30.71 | 154,401 | +0.21(+0.69%) |
Dec 24, 2019 | 30.50 | 30.57 | 30.25 | 30.50 | 91,384 | +0.21(+0.69%) |
Dec 23, 2019 | 30.08 | 30.32 | 29.97 | 30.29 | 224,511 | +0.21(+0.70%) |
Dec 20, 2019 | 30.15 | 30.32 | 29.97 | 30.08 | 264,631 | +0.07(+0.23%) |
Dec 19, 2019 | 30.01 | 30.25 | 29.80 | 30.01 | 206,096 | +0.10(+0.35%) |
Dec 18, 2019 | 29.41 | 29.97 | 29.41 | 29.90 | 184,792 | +0.45(+1.54%) |
Dec 17, 2019 | 29.03 | 29.76 | 29.03 | 29.45 | 147,618 | +0.56(+1.94%) |
Dec 16, 2019 | 28.43 | 28.96 | 28.43 | 28.89 | 162,588 | +0.59(+2.10%) |
Dec 13, 2019 | 28.82 | 28.82 | 28.05 | 28.29 | 202,955 | -0.49(-1.70%) |
Dec 12, 2019 | 28.92 | 29.31 | 28.78 | 28.78 | 269,354 | -0.14(-0.48%) |
Dec 11, 2019 | 28.29 | 28.96 | 28.22 | 28.92 | 726,184 | +0.70(+2.48%) |
Dec 10, 2019 | 27.45 | 28.29 | 27.45 | 28.22 | 264,407 | +0.87(+3.20%) |
Dec 09, 2019 | 26.58 | 27.38 | 26.54 | 27.35 | 270,412 | +0.80(+3.03%) |
Dec 06, 2019 | 26.44 | 26.72 | 26.37 | 26.54 | 201,411 | +0.17(+0.66%) |
Dec 05, 2019 | 26.44 | 26.54 | 26.27 | 26.37 | 191,566 | -0.04(-0.13%) |
Dec 04, 2019 | 26.40 | 26.47 | 26.14 | 26.40 | 171,760 | +0.17(+0.67%) |
Dec 03, 2019 | 26.30 | 26.40 | 26.02 | 26.23 | 188,336 | -0.17(-0.66%) |