Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 19.77 | 20.76 | 19.65 | 20.75 | 2,761,124 | +0.32(+1.55%) |
Feb 27, 2020 | 21.03 | 21.46 | 20.44 | 20.44 | 2,752,188 | -1.21(-5.60%) |
Feb 26, 2020 | 22.43 | 22.53 | 21.65 | 21.65 | 1,778,291 | -0.67(-3.02%) |
Feb 25, 2020 | 23.40 | 23.48 | 22.22 | 22.32 | 1,436,581 | -1.03(-4.42%) |
Feb 24, 2020 | 23.65 | 23.79 | 23.34 | 23.36 | 1,118,509 | -1.15(-4.70%) |
Feb 21, 2020 | 24.64 | 24.64 | 24.34 | 24.51 | 730,796 | -0.34(-1.37%) |
Feb 20, 2020 | 24.96 | 25.12 | 24.79 | 24.85 | 565,156 | -0.03(-0.10%) |
Feb 19, 2020 | 24.71 | 24.96 | 24.58 | 24.88 | 582,996 | +0.32(+1.29%) |
Feb 18, 2020 | 24.57 | 24.62 | 24.33 | 24.56 | 465,276 | -0.19(-0.76%) |
Feb 14, 2020 | 24.95 | 24.98 | 24.61 | 24.75 | 661,709 | -0.12(-0.48%) |
Feb 13, 2020 | 24.89 | 25.04 | 24.75 | 24.87 | 684,703 | -0.10(-0.41%) |
Feb 12, 2020 | 24.99 | 25.12 | 24.77 | 24.97 | 722,268 | +0.34(+1.39%) |
Feb 11, 2020 | 24.66 | 24.74 | 24.54 | 24.63 | 569,878 | +0.26(+1.09%) |
Feb 10, 2020 | 24.43 | 24.44 | 24.24 | 24.36 | 656,226 | -0.16(-0.66%) |
Feb 07, 2020 | 24.55 | 24.63 | 24.42 | 24.53 | 553,278 | -0.17(-0.69%) |
Feb 06, 2020 | 25.06 | 25.06 | 24.68 | 24.70 | 584,205 | -0.30(-1.20%) |
Feb 05, 2020 | 24.45 | 25.06 | 24.45 | 25.00 | 980,192 | +0.92(+3.83%) |
Feb 04, 2020 | 24.33 | 24.54 | 24.04 | 24.07 | 673,257 | +0.07(+0.28%) |
Feb 03, 2020 | 24.30 | 24.33 | 23.94 | 24.01 | 867,101 | -0.33(-1.37%) |
Jan 31, 2020 | 24.68 | 24.68 | 24.21 | 24.34 | 955,737 | -0.77(-3.06%) |
Jan 30, 2020 | 24.66 | 25.12 | 24.60 | 25.11 | 1,000,387 | +0.20(+0.79%) |
Jan 29, 2020 | 25.33 | 25.41 | 24.89 | 24.91 | 589,203 | -0.26(-1.05%) |
Jan 28, 2020 | 25.19 | 25.33 | 25.09 | 25.18 | 720,195 | +0.14(+0.55%) |
Jan 27, 2020 | 25.27 | 25.36 | 25.04 | 25.04 | 742,258 | -0.73(-2.82%) |
Jan 24, 2020 | 26.04 | 26.04 | 25.59 | 25.77 | 728,337 | -0.33(-1.28%) |
Jan 23, 2020 | 25.97 | 26.17 | 25.71 | 26.10 | 608,226 | -0.08(-0.29%) |
Jan 22, 2020 | 26.44 | 26.44 | 26.14 | 26.18 | 473,226 | -0.26(-1.00%) |
Jan 21, 2020 | 26.77 | 26.80 | 26.41 | 26.44 | 979,351 | -0.50(-1.87%) |
Jan 17, 2020 | 27.16 | 27.21 | 26.92 | 26.94 | 520,257 | -0.18(-0.66%) |
Jan 16, 2020 | 27.21 | 27.34 | 27.12 | 27.12 | 702,032 | +0.01(+0.03%) |
Jan 15, 2020 | 27.19 | 27.24 | 27.02 | 27.11 | 572,121 | -0.16(-0.60%) |
Jan 14, 2020 | 27.23 | 27.31 | 27.05 | 27.28 | 791,374 | +0.02(+0.06%) |
Jan 13, 2020 | 27.26 | 27.35 | 27.09 | 27.26 | 481,752 | +0.02(+0.06%) |
Jan 10, 2020 | 27.36 | 27.43 | 27.24 | 27.24 | 653,278 | -0.17(-0.62%) |
Jan 09, 2020 | 27.23 | 27.46 | 26.91 | 27.41 | 689,770 | +0.16(+0.60%) |
Jan 08, 2020 | 27.70 | 27.72 | 27.19 | 27.25 | 946,613 | -0.50(-1.79%) |
Jan 07, 2020 | 27.70 | 27.75 | 27.40 | 27.75 | 826,378 | -0.04(-0.15%) |
Jan 06, 2020 | 27.68 | 27.93 | 27.59 | 27.79 | 1,111,270 | +0.20(+0.71%) |
Jan 03, 2020 | 27.91 | 27.99 | 27.46 | 27.59 | 498,712 | -0.08(-0.28%) |
Jan 02, 2020 | 27.57 | 27.69 | 27.50 | 27.67 | 679,697 | +0.24(+0.87%) |
Dec 31, 2019 | 27.09 | 27.44 | 27.05 | 27.43 | 866,042 | +0.18(+0.66%) |
Dec 30, 2019 | 27.39 | 27.51 | 27.23 | 27.25 | 727,708 | -0.09(-0.34%) |
Dec 27, 2019 | 27.55 | 27.58 | 27.34 | 27.35 | 539,812 | -0.15(-0.56%) |
Dec 26, 2019 | 27.58 | 27.69 | 27.44 | 27.50 | 471,783 | +0.04(+0.16%) |
Dec 24, 2019 | 27.49 | 27.59 | 27.42 | 27.46 | 214,168 | -0.03(-0.09%) |
Dec 23, 2019 | 27.17 | 27.51 | 27.14 | 27.48 | 969,885 | +0.29(+1.07%) |
Dec 20, 2019 | 27.09 | 27.24 | 27.00 | 27.19 | 1,118,969 | +0.25(+0.92%) |
Dec 19, 2019 | 26.97 | 27.04 | 26.92 | 26.94 | 502,752 | -0.03(-0.09%) |
Dec 18, 2019 | 26.81 | 27.12 | 26.81 | 26.97 | 652,912 | +0.10(+0.38%) |
Dec 17, 2019 | 26.89 | 27.08 | 26.76 | 26.87 | 574,277 | +0.03(+0.10%) |
Dec 16, 2019 | 26.63 | 26.93 | 26.63 | 26.84 | 409,446 | +0.39(+1.48%) |
Dec 13, 2019 | 26.73 | 26.91 | 26.43 | 26.45 | 1,209,534 | -0.25(-0.92%) |
Dec 12, 2019 | 26.20 | 26.73 | 26.16 | 26.70 | 1,084,051 | +0.53(+2.04%) |
Dec 11, 2019 | 26.12 | 26.34 | 26.11 | 26.16 | 351,321 | -0.05(-0.19%) |
Dec 10, 2019 | 26.21 | 26.29 | 26.09 | 26.21 | 559,167 | +0.06(+0.22%) |
Dec 09, 2019 | 26.05 | 26.27 | 25.94 | 26.16 | 561,912 | -0.05(-0.19%) |
Dec 06, 2019 | 25.75 | 26.25 | 25.75 | 26.20 | 697,212 | +0.53(+2.07%) |
Dec 05, 2019 | 25.92 | 25.95 | 25.59 | 25.67 | 553,944 | -0.16(-0.60%) |
Dec 04, 2019 | 25.61 | 25.89 | 25.57 | 25.83 | 706,548 | +0.42(+1.64%) |
Dec 03, 2019 | 25.58 | 25.60 | 25.33 | 25.41 | 956,962 | -0.38(-1.46%) |