Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 25.27 | 25.69 | 24.58 | 24.83 | 474,194 | -1.09(-4.19%) |
Feb 27, 2020 | 25.89 | 26.85 | 25.29 | 25.92 | 297,006 | -0.34(-1.31%) |
Feb 26, 2020 | 27.51 | 27.76 | 26.12 | 26.26 | 241,850 | -1.22(-4.45%) |
Feb 25, 2020 | 26.20 | 27.54 | 26.13 | 27.48 | 316,705 | +1.20(+4.58%) |
Feb 24, 2020 | 25.81 | 26.41 | 24.80 | 26.28 | 411,583 | +0.33(+1.26%) |
Feb 21, 2020 | 27.94 | 27.94 | 25.92 | 25.95 | 497,606 | -1.54(-5.60%) |
Feb 20, 2020 | 26.34 | 28.57 | 26.34 | 27.49 | 451,592 | +1.00(+3.76%) |
Feb 19, 2020 | 27.84 | 27.84 | 24.71 | 26.50 | 751,592 | -4.30(-13.97%) |
Feb 18, 2020 | 30.93 | 31.11 | 30.43 | 30.80 | 141,387 | -0.43(-1.36%) |
Feb 14, 2020 | 31.07 | 31.39 | 30.84 | 31.22 | 107,119 | +0.22(+0.70%) |
Feb 13, 2020 | 31.05 | 31.22 | 30.67 | 31.01 | 101,604 | -0.15(-0.49%) |
Feb 12, 2020 | 31.06 | 31.69 | 30.72 | 31.16 | 167,345 | +0.43(+1.41%) |
Feb 11, 2020 | 30.78 | 31.09 | 30.66 | 30.72 | 133,237 | +0.23(+0.74%) |
Feb 10, 2020 | 29.85 | 30.97 | 29.61 | 30.50 | 140,775 | +0.62(+2.06%) |
Feb 07, 2020 | 29.23 | 29.94 | 28.96 | 29.88 | 243,281 | +0.55(+1.88%) |
Feb 06, 2020 | 29.21 | 29.69 | 29.19 | 29.33 | 122,603 | +0.03(+0.09%) |
Feb 05, 2020 | 28.54 | 29.35 | 28.37 | 29.30 | 130,395 | +1.04(+3.68%) |
Feb 04, 2020 | 29.19 | 29.27 | 28.25 | 28.26 | 150,778 | -0.62(-2.16%) |
Feb 03, 2020 | 28.50 | 28.89 | 28.14 | 28.89 | 211,649 | +0.47(+1.66%) |
Jan 31, 2020 | 28.57 | 28.94 | 28.07 | 28.42 | 155,929 | -0.35(-1.23%) |
Jan 30, 2020 | 28.41 | 28.81 | 28.33 | 28.77 | 100,077 | +0.14(+0.47%) |
Jan 29, 2020 | 29.69 | 29.88 | 28.61 | 28.63 | 104,553 | -0.85(-2.89%) |
Jan 28, 2020 | 29.26 | 30.30 | 29.26 | 29.48 | 114,796 | +0.36(+1.24%) |
Jan 27, 2020 | 28.89 | 29.44 | 28.70 | 29.12 | 165,302 | -0.12(-0.40%) |
Jan 24, 2020 | 31.35 | 31.35 | 29.20 | 29.24 | 164,543 | -2.02(-6.46%) |
Jan 23, 2020 | 30.91 | 31.37 | 30.56 | 31.26 | 231,341 | +0.35(+1.14%) |
Jan 22, 2020 | 31.05 | 31.17 | 30.64 | 30.91 | 149,302 | -0.11(-0.35%) |
Jan 21, 2020 | 31.49 | 31.49 | 30.90 | 31.01 | 198,714 | -0.58(-1.83%) |
Jan 17, 2020 | 31.18 | 31.71 | 31.01 | 31.59 | 169,181 | +0.59(+1.90%) |
Jan 16, 2020 | 31.14 | 31.55 | 30.82 | 31.01 | 225,790 | +0.03(+0.09%) |
Jan 15, 2020 | 30.79 | 31.14 | 30.73 | 30.98 | 158,022 | +0.14(+0.47%) |
Jan 14, 2020 | 30.75 | 31.05 | 30.49 | 30.83 | 131,730 | -0.04(-0.12%) |
Jan 13, 2020 | 30.83 | 30.96 | 30.48 | 30.87 | 89,650 | +0.06(+0.21%) |
Jan 10, 2020 | 30.81 | 31.10 | 30.48 | 30.81 | 172,826 | -0.05(-0.18%) |
Jan 09, 2020 | 31.03 | 31.20 | 30.67 | 30.86 | 152,152 | -0.14(-0.47%) |
Jan 08, 2020 | 30.82 | 31.19 | 30.75 | 31.01 | 167,212 | +0.28(+0.91%) |
Jan 07, 2020 | 30.95 | 31.31 | 30.61 | 30.72 | 177,666 | -0.30(-0.96%) |
Jan 06, 2020 | 31.05 | 31.54 | 30.93 | 31.02 | 162,667 | -0.28(-0.90%) |
Jan 03, 2020 | 31.10 | 31.56 | 30.89 | 31.30 | 185,967 | +0.14(+0.44%) |
Jan 02, 2020 | 31.76 | 31.78 | 30.99 | 31.17 | 204,667 | -0.51(-1.60%) |
Dec 31, 2019 | 31.46 | 31.84 | 31.39 | 31.68 | 142,898 | +0.26(+0.84%) |
Dec 30, 2019 | 31.85 | 31.97 | 31.40 | 31.41 | 121,099 | -0.38(-1.20%) |
Dec 27, 2019 | 31.87 | 32.00 | 31.63 | 31.79 | 82,492 | +0.10(+0.31%) |
Dec 26, 2019 | 31.59 | 31.69 | 31.46 | 31.69 | 73,463 | +0.13(+0.40%) |
Dec 24, 2019 | 31.71 | 31.93 | 31.44 | 31.57 | 58,197 | -0.13(-0.40%) |
Dec 23, 2019 | 31.83 | 32.11 | 31.28 | 31.69 | 176,505 | -0.09(-0.29%) |
Dec 20, 2019 | 31.49 | 31.97 | 31.35 | 31.78 | 595,559 | +0.37(+1.18%) |
Dec 19, 2019 | 31.39 | 31.69 | 31.21 | 31.41 | 289,363 | +0.20(+0.64%) |
Dec 18, 2019 | 31.57 | 31.66 | 31.20 | 31.21 | 202,054 | -0.18(-0.58%) |
Dec 17, 2019 | 30.91 | 31.49 | 30.91 | 31.39 | 224,095 | +0.46(+1.49%) |
Dec 16, 2019 | 30.68 | 31.19 | 30.68 | 30.93 | 195,388 | +0.36(+1.18%) |
Dec 13, 2019 | 30.95 | 31.17 | 30.52 | 30.57 | 127,880 | -0.49(-1.57%) |
Dec 12, 2019 | 30.65 | 31.31 | 30.65 | 31.06 | 189,491 | +0.27(+0.88%) |
Dec 11, 2019 | 30.33 | 30.82 | 30.25 | 30.79 | 155,223 | +0.47(+1.55%) |
Dec 10, 2019 | 30.26 | 30.60 | 30.16 | 30.32 | 185,876 | +0.04(+0.12%) |
Dec 09, 2019 | 30.13 | 30.49 | 30.03 | 30.28 | 199,623 | +0.05(+0.18%) |
Dec 06, 2019 | 30.11 | 30.56 | 30.08 | 30.23 | 219,538 | +0.24(+0.79%) |
Dec 05, 2019 | 29.55 | 30.07 | 29.31 | 29.99 | 187,155 | +0.44(+1.50%) |
Dec 04, 2019 | 29.84 | 30.04 | 29.43 | 29.55 | 167,006 | -0.20(-0.67%) |
Dec 03, 2019 | 29.48 | 29.77 | 29.36 | 29.75 | 313,041 | +0.09(+0.31%) |