Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 22.47 | 23.23 | 21.26 | 22.28 | 61,092 | -0.26(-1.17%) |
Feb 27, 2020 | 23.32 | 23.80 | 22.48 | 22.54 | 21,774 | -1.44(-5.99%) |
Feb 26, 2020 | 24.26 | 24.36 | 23.57 | 23.97 | 35,080 | -0.05(-0.23%) |
Feb 25, 2020 | 26.09 | 26.09 | 23.93 | 24.03 | 38,508 | -2.21(-8.41%) |
Feb 24, 2020 | 25.88 | 27.26 | 25.80 | 26.24 | 19,830 | -0.78(-2.89%) |
Feb 21, 2020 | 27.02 | 27.12 | 26.49 | 27.02 | 22,565 | +0.01(+0.03%) |
Feb 20, 2020 | 27.08 | 27.58 | 26.98 | 27.01 | 29,443 | -0.25(-0.93%) |
Feb 19, 2020 | 26.95 | 27.41 | 26.91 | 27.26 | 14,567 | +0.55(+2.07%) |
Feb 18, 2020 | 26.99 | 27.14 | 26.36 | 26.71 | 16,321 | -0.22(-0.81%) |
Feb 14, 2020 | 27.69 | 27.69 | 26.73 | 26.93 | 16,511 | -0.60(-2.18%) |
Feb 13, 2020 | 27.50 | 27.63 | 27.24 | 27.53 | 15,712 | -0.18(-0.64%) |
Feb 12, 2020 | 27.72 | 27.95 | 27.31 | 27.70 | 23,667 | +0.24(+0.89%) |
Feb 11, 2020 | 27.43 | 27.87 | 27.31 | 27.46 | 37,113 | +0.20(+0.73%) |
Feb 10, 2020 | 27.20 | 27.50 | 26.86 | 27.26 | 18,112 | -0.14(-0.53%) |
Feb 07, 2020 | 27.57 | 27.57 | 27.05 | 27.40 | 22,105 | -0.46(-1.66%) |
Feb 06, 2020 | 28.75 | 28.78 | 27.51 | 27.87 | 25,117 | -0.72(-2.53%) |
Feb 05, 2020 | 27.80 | 28.68 | 27.59 | 28.59 | 25,387 | +1.29(+4.74%) |
Feb 04, 2020 | 27.32 | 28.22 | 27.27 | 27.30 | 24,253 | +0.45(+1.69%) |
Feb 03, 2020 | 26.93 | 27.05 | 26.46 | 26.84 | 26,988 | +0.24(+0.92%) |
Jan 31, 2020 | 27.14 | 27.18 | 26.50 | 26.60 | 36,363 | -0.72(-2.65%) |
Jan 30, 2020 | 27.67 | 27.67 | 27.16 | 27.32 | 19,861 | -0.62(-2.23%) |
Jan 29, 2020 | 29.07 | 29.08 | 27.91 | 27.95 | 18,741 | -0.96(-3.32%) |
Jan 28, 2020 | 28.70 | 29.08 | 28.62 | 28.91 | 28,999 | +0.35(+1.24%) |
Jan 27, 2020 | 28.85 | 29.02 | 28.34 | 28.55 | 22,259 | -0.60(-2.05%) |
Jan 24, 2020 | 30.16 | 30.16 | 29.02 | 29.15 | 19,674 | -0.93(-3.10%) |
Jan 23, 2020 | 30.06 | 30.22 | 29.49 | 30.08 | 22,860 | -0.12(-0.39%) |
Jan 22, 2020 | 30.44 | 30.56 | 30.10 | 30.20 | 25,829 | -0.16(-0.54%) |
Jan 21, 2020 | 31.23 | 31.23 | 30.27 | 30.36 | 24,480 | -1.14(-3.62%) |
Jan 17, 2020 | 32.32 | 32.32 | 31.43 | 31.50 | 21,000 | -0.58(-1.80%) |
Jan 16, 2020 | 31.89 | 32.56 | 31.89 | 32.08 | 34,908 | +0.30(+0.94%) |
Jan 15, 2020 | 32.24 | 32.65 | 31.35 | 31.78 | 51,196 | -0.52(-1.62%) |
Jan 14, 2020 | 32.46 | 32.67 | 31.97 | 32.31 | 70,480 | -0.26(-0.81%) |
Jan 13, 2020 | 31.77 | 32.61 | 31.72 | 32.57 | 67,028 | +0.85(+2.68%) |
Jan 10, 2020 | 31.85 | 32.01 | 31.35 | 31.72 | 74,606 | -0.17(-0.54%) |
Jan 09, 2020 | 31.89 | 32.21 | 31.66 | 31.89 | 64,931 | +0.21(+0.66%) |
Jan 08, 2020 | 30.98 | 32.32 | 30.98 | 31.68 | 84,878 | +0.69(+2.22%) |
Jan 07, 2020 | 30.44 | 31.27 | 30.44 | 31.00 | 57,669 | +0.58(+1.90%) |
Jan 06, 2020 | 30.24 | 30.82 | 29.71 | 30.42 | 66,411 | +0.12(+0.39%) |
Jan 03, 2020 | 30.11 | 30.35 | 29.78 | 30.30 | 29,732 | -0.14(-0.45%) |
Jan 02, 2020 | 30.63 | 30.92 | 30.12 | 30.44 | 56,536 | -0.01(-0.03%) |
Dec 31, 2019 | 30.25 | 30.58 | 30.25 | 30.44 | 54,601 | +0.16(+0.54%) |
Dec 30, 2019 | 29.99 | 30.41 | 29.85 | 30.28 | 39,673 | +0.14(+0.48%) |
Dec 27, 2019 | 30.44 | 30.73 | 29.92 | 30.14 | 49,185 | -0.30(-0.98%) |
Dec 26, 2019 | 30.53 | 31.05 | 30.13 | 30.44 | 67,073 | -0.14(-0.47%) |
Dec 24, 2019 | 30.66 | 30.84 | 30.09 | 30.58 | 45,095 | -0.08(-0.27%) |
Dec 23, 2019 | 30.49 | 30.79 | 30.21 | 30.66 | 62,020 | +0.23(+0.74%) |
Dec 20, 2019 | 30.45 | 30.74 | 30.10 | 30.44 | 119,370 | -0.03(-0.09%) |
Dec 19, 2019 | 30.86 | 31.12 | 30.25 | 30.46 | 102,893 | -0.40(-1.29%) |
Dec 18, 2019 | 30.67 | 31.07 | 30.43 | 30.86 | 66,292 | +0.28(+0.92%) |
Dec 17, 2019 | 30.46 | 30.79 | 30.11 | 30.58 | 123,671 | +0.15(+0.51%) |
Dec 16, 2019 | 31.38 | 31.93 | 30.11 | 30.43 | 132,631 | -0.63(-2.04%) |
Dec 13, 2019 | 31.19 | 31.23 | 30.63 | 31.06 | 102,349 | +0.01(+0.03%) |
Dec 12, 2019 | 29.54 | 31.19 | 29.42 | 31.05 | 109,545 | +1.53(+5.18%) |
Dec 11, 2019 | 28.84 | 29.59 | 28.45 | 29.52 | 89,844 | +0.90(+3.13%) |
Dec 10, 2019 | 28.37 | 29.08 | 28.27 | 28.63 | 46,708 | -0.01(-0.03%) |
Dec 09, 2019 | 28.33 | 29.03 | 27.96 | 28.64 | 30,535 | +0.14(+0.51%) |
Dec 06, 2019 | 28.73 | 29.34 | 28.29 | 28.49 | 41,227 | +0.21(+0.74%) |
Dec 05, 2019 | 28.21 | 28.82 | 27.91 | 28.28 | 49,386 | +0.13(+0.45%) |
Dec 04, 2019 | 28.26 | 28.76 | 27.95 | 28.16 | 37,679 | +0.14(+0.48%) |
Dec 03, 2019 | 27.50 | 28.76 | 27.49 | 28.02 | 58,688 | -0.24(-0.83%) |