Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 21.03 | 21.38 | 20.94 | 21.30 | 261,993 | -0.41(-1.91%) |
Feb 27, 2020 | 22.14 | 22.23 | 21.70 | 21.71 | 177,982 | -0.52(-2.33%) |
Feb 26, 2020 | 22.14 | 22.69 | 22.14 | 22.23 | 221,544 | +0.31(+1.42%) |
Feb 25, 2020 | 22.34 | 22.43 | 21.91 | 21.92 | 308,153 | -0.06(-0.25%) |
Feb 24, 2020 | 22.13 | 22.23 | 21.81 | 21.98 | 254,524 | -1.34(-5.74%) |
Feb 21, 2020 | 23.51 | 23.52 | 23.32 | 23.32 | 208,263 | -0.48(-2.01%) |
Feb 20, 2020 | 23.96 | 23.97 | 23.69 | 23.79 | 210,632 | -0.46(-1.90%) |
Feb 19, 2020 | 24.41 | 24.46 | 24.22 | 24.26 | 120,358 | -0.02(-0.10%) |
Feb 18, 2020 | 24.67 | 24.67 | 24.26 | 24.28 | 115,190 | -0.94(-3.73%) |
Feb 14, 2020 | 25.44 | 25.51 | 25.10 | 25.22 | 221,319 | -0.26(-1.03%) |
Feb 13, 2020 | 25.79 | 25.79 | 25.39 | 25.48 | 320,615 | -0.57(-2.17%) |
Feb 12, 2020 | 26.18 | 26.21 | 25.97 | 26.05 | 344,295 | +0.02(+0.09%) |
Feb 11, 2020 | 25.98 | 26.31 | 25.98 | 26.02 | 433,081 | +0.35(+1.37%) |
Feb 10, 2020 | 25.59 | 25.69 | 25.56 | 25.67 | 93,300 | -0.25(-0.95%) |
Feb 07, 2020 | 26.15 | 26.18 | 25.87 | 25.92 | 65,278 | -0.73(-2.75%) |
Feb 06, 2020 | 26.44 | 26.72 | 26.44 | 26.65 | 113,130 | +0.18(+0.69%) |
Feb 05, 2020 | 26.42 | 26.74 | 26.41 | 26.47 | 74,654 | +0.16(+0.61%) |
Feb 04, 2020 | 26.22 | 26.44 | 26.21 | 26.31 | 127,727 | +0.17(+0.64%) |
Feb 03, 2020 | 26.07 | 26.38 | 26.02 | 26.14 | 134,437 | +0.34(+1.33%) |
Jan 31, 2020 | 26.29 | 26.29 | 25.73 | 25.80 | 169,975 | -1.08(-4.00%) |
Jan 30, 2020 | 26.65 | 26.92 | 26.41 | 26.88 | 163,157 | +0.02(+0.06%) |
Jan 29, 2020 | 26.95 | 27.10 | 26.81 | 26.86 | 69,401 | -0.31(-1.14%) |
Jan 28, 2020 | 27.16 | 27.31 | 27.08 | 27.17 | 69,728 | -0.11(-0.41%) |
Jan 27, 2020 | 27.40 | 27.45 | 27.15 | 27.28 | 116,690 | -0.63(-2.25%) |
Jan 24, 2020 | 28.33 | 28.33 | 27.82 | 27.91 | 91,766 | -0.22(-0.79%) |
Jan 23, 2020 | 28.23 | 28.33 | 27.94 | 28.14 | 83,825 | -0.10(-0.37%) |
Jan 22, 2020 | 28.18 | 28.28 | 28.10 | 28.24 | 83,267 | -0.10(-0.37%) |
Jan 21, 2020 | 28.37 | 28.47 | 28.22 | 28.34 | 120,927 | -0.04(-0.14%) |
Jan 17, 2020 | 28.33 | 28.45 | 28.25 | 28.38 | 69,044 | -0.03(-0.11%) |
Jan 16, 2020 | 28.35 | 28.48 | 28.35 | 28.41 | 94,464 | +0.08(+0.28%) |
Jan 15, 2020 | 28.48 | 28.53 | 28.33 | 28.33 | 56,524 | -0.25(-0.86%) |
Jan 14, 2020 | 28.75 | 28.78 | 28.58 | 28.58 | 75,601 | -0.16(-0.55%) |
Jan 13, 2020 | 28.67 | 28.90 | 28.54 | 28.74 | 124,978 | +0.34(+1.21%) |
Jan 10, 2020 | 28.62 | 28.62 | 28.31 | 28.40 | 116,748 | -0.54(-1.87%) |
Jan 09, 2020 | 29.00 | 29.09 | 28.89 | 28.94 | 63,842 | -0.02(-0.05%) |
Jan 08, 2020 | 28.84 | 29.05 | 28.69 | 28.96 | 173,432 | -0.30(-1.03%) |
Jan 07, 2020 | 29.28 | 29.47 | 29.19 | 29.26 | 108,747 | +0.18(+0.60%) |
Jan 06, 2020 | 28.80 | 29.22 | 28.58 | 29.08 | 193,439 | -0.26(-0.90%) |
Jan 03, 2020 | 29.59 | 29.59 | 29.33 | 29.35 | 117,626 | -0.49(-1.63%) |
Jan 02, 2020 | 29.94 | 30.08 | 29.58 | 29.83 | 126,174 | -0.49(-1.63%) |
Dec 31, 2019 | 29.97 | 30.38 | 29.95 | 30.33 | 123,903 | +0.38(+1.28%) |
Dec 30, 2019 | 30.16 | 30.17 | 29.82 | 29.94 | 131,496 | -0.38(-1.27%) |
Dec 27, 2019 | 30.00 | 30.44 | 30.00 | 30.33 | 98,140 | -0.03(-0.10%) |
Dec 26, 2019 | 30.14 | 30.45 | 30.14 | 30.36 | 58,441 | +0.37(+1.23%) |
Dec 24, 2019 | 30.08 | 30.08 | 29.92 | 29.99 | 57,422 | -0.25(-0.81%) |
Dec 23, 2019 | 30.01 | 30.24 | 29.95 | 30.24 | 71,806 | +0.44(+1.49%) |
Dec 20, 2019 | 30.21 | 30.23 | 29.78 | 29.79 | 196,280 | -0.37(-1.22%) |
Dec 19, 2019 | 29.98 | 30.18 | 29.85 | 30.16 | 75,816 | +0.22(+0.74%) |
Dec 18, 2019 | 30.01 | 30.04 | 29.81 | 29.94 | 73,607 | +0.31(+1.03%) |
Dec 17, 2019 | 29.40 | 29.65 | 29.26 | 29.63 | 126,041 | +0.33(+1.12%) |
Dec 16, 2019 | 29.32 | 29.38 | 29.12 | 29.30 | 100,279 | -0.38(-1.29%) |
Dec 13, 2019 | 29.74 | 30.04 | 29.56 | 29.68 | 125,938 | +0.49(+1.68%) |
Dec 12, 2019 | 28.56 | 29.24 | 28.56 | 29.19 | 92,920 | +0.75(+2.64%) |
Dec 11, 2019 | 28.27 | 28.45 | 28.24 | 28.44 | 92,053 | +0.08(+0.30%) |
Dec 10, 2019 | 28.23 | 28.47 | 28.23 | 28.36 | 117,373 | -0.10(-0.35%) |
Dec 09, 2019 | 28.37 | 28.50 | 28.32 | 28.46 | 100,814 | +0.04(+0.13%) |
Dec 06, 2019 | 28.57 | 28.57 | 28.29 | 28.42 | 57,031 | +0.43(+1.53%) |
Dec 05, 2019 | 27.88 | 28.09 | 27.82 | 27.99 | 90,563 | -0.02(-0.08%) |
Dec 04, 2019 | 28.04 | 28.22 | 27.86 | 28.01 | 127,666 | +0.18(+0.63%) |
Dec 03, 2019 | 27.85 | 27.95 | 27.59 | 27.84 | 98,364 | -0.41(-1.46%) |