Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 18.74 | 19.97 | 18.74 | 19.94 | 1,599,500 | +0.48(+2.47%) |
Feb 27, 2020 | 19.87 | 20.43 | 19.45 | 19.46 | 1,483,895 | -0.89(-4.37%) |
Feb 26, 2020 | 21.07 | 21.21 | 20.21 | 20.35 | 1,756,036 | -0.58(-2.77%) |
Feb 25, 2020 | 22.11 | 22.14 | 20.71 | 20.93 | 1,384,236 | -1.06(-4.82%) |
Feb 24, 2020 | 21.99 | 22.44 | 21.46 | 21.99 | 1,552,400 | -0.85(-3.72%) |
Feb 21, 2020 | 22.75 | 22.91 | 22.42 | 22.84 | 761,700 | -0.11(-0.48%) |
Feb 20, 2020 | 22.48 | 23.04 | 22.44 | 22.95 | 764,021 | +0.41(+1.82%) |
Feb 19, 2020 | 22.86 | 22.94 | 22.41 | 22.54 | 983,783 | -0.29(-1.27%) |
Feb 18, 2020 | 23.07 | 23.30 | 22.75 | 22.83 | 937,926 | -0.37(-1.59%) |
Feb 14, 2020 | 22.83 | 23.31 | 22.81 | 23.20 | 1,136,300 | +0.21(+0.91%) |
Feb 13, 2020 | 23.10 | 23.44 | 22.99 | 22.99 | 1,456,389 | -0.37(-1.58%) |
Feb 12, 2020 | 23.14 | 23.42 | 23.01 | 23.36 | 1,764,216 | +0.35(+1.52%) |
Feb 11, 2020 | 23.48 | 24.01 | 22.95 | 23.01 | 2,098,879 | -0.32(-1.37%) |
Feb 10, 2020 | 23.13 | 23.47 | 22.86 | 23.33 | 1,600,649 | -0.08(-0.34%) |
Feb 07, 2020 | 24.91 | 27.56 | 23.32 | 23.41 | 4,184,700 | -1.97(-7.76%) |
Feb 06, 2020 | 24.74 | 25.61 | 24.62 | 25.38 | 2,156,166 | +0.71(+2.88%) |
Feb 05, 2020 | 24.51 | 24.79 | 24.24 | 24.67 | 2,532,705 | +0.44(+1.82%) |
Feb 04, 2020 | 24.40 | 24.53 | 23.98 | 24.23 | 2,146,097 | +0.25(+1.04%) |
Feb 03, 2020 | 24.47 | 24.93 | 23.77 | 23.98 | 2,454,890 | -0.36(-1.48%) |
Jan 31, 2020 | 25.32 | 25.43 | 24.15 | 24.34 | 1,641,700 | -1.06(-4.17%) |
Jan 30, 2020 | 25.54 | 25.98 | 25.07 | 25.40 | 972,567 | -0.30(-1.17%) |
Jan 29, 2020 | 25.84 | 26.13 | 25.43 | 25.70 | 1,343,448 | +0.07(+0.27%) |
Jan 28, 2020 | 25.78 | 25.96 | 25.61 | 25.63 | 638,968 | +0.05(+0.20%) |
Jan 27, 2020 | 25.83 | 26.29 | 25.54 | 25.58 | 845,567 | -0.89(-3.36%) |
Jan 24, 2020 | 26.83 | 27.10 | 26.21 | 26.47 | 906,600 | -0.16(-0.60%) |
Jan 23, 2020 | 26.75 | 26.87 | 26.16 | 26.63 | 645,316 | -0.17(-0.63%) |
Jan 22, 2020 | 26.67 | 27.32 | 26.48 | 26.80 | 1,129,886 | +0.27(+1.02%) |
Jan 21, 2020 | 26.26 | 26.76 | 26.08 | 26.53 | 945,063 | +0.16(+0.61%) |
Jan 17, 2020 | 27.34 | 27.36 | 26.00 | 26.37 | 1,572,800 | -0.88(-3.23%) |
Jan 16, 2020 | 27.41 | 27.64 | 27.08 | 27.25 | 779,802 | -0.04(-0.15%) |
Jan 15, 2020 | 27.08 | 27.79 | 27.08 | 27.29 | 646,552 | +0.27(+1.00%) |
Jan 14, 2020 | 27.04 | 27.33 | 26.82 | 27.02 | 607,883 | -0.01(-0.04%) |
Jan 13, 2020 | 26.54 | 27.19 | 26.37 | 27.03 | 640,765 | +0.51(+1.92%) |
Jan 10, 2020 | 26.86 | 26.86 | 26.11 | 26.52 | 1,273,600 | -0.12(-0.45%) |
Jan 09, 2020 | 26.83 | 26.98 | 26.55 | 26.64 | 938,711 | -0.03(-0.11%) |
Jan 08, 2020 | 26.37 | 26.80 | 25.93 | 26.67 | 1,033,722 | +0.28(+1.06%) |
Jan 07, 2020 | 26.56 | 26.60 | 26.12 | 26.39 | 809,583 | -0.20(-0.75%) |
Jan 06, 2020 | 26.06 | 26.66 | 25.97 | 26.59 | 920,778 | +0.25(+0.95%) |
Jan 03, 2020 | 26.30 | 26.56 | 26.11 | 26.34 | 623,500 | -0.34(-1.27%) |
Jan 02, 2020 | 26.99 | 27.17 | 26.52 | 26.68 | 944,071 | -0.09(-0.34%) |
Dec 31, 2019 | 26.26 | 26.98 | 26.26 | 26.77 | 785,200 | +0.38(+1.44%) |
Dec 30, 2019 | 26.61 | 26.61 | 26.03 | 26.39 | 755,231 | -0.22(-0.83%) |
Dec 27, 2019 | 26.75 | 27.04 | 26.56 | 26.61 | 559,300 | -0.01(-0.04%) |
Dec 26, 2019 | 26.94 | 27.06 | 26.57 | 26.62 | 1,168,790 | -0.22(-0.82%) |
Dec 24, 2019 | 26.97 | 27.08 | 26.80 | 26.84 | 296,200 | -0.15(-0.56%) |
Dec 23, 2019 | 26.81 | 27.13 | 26.68 | 26.99 | 551,708 | +0.26(+0.97%) |
Dec 20, 2019 | 27.04 | 27.04 | 26.58 | 26.73 | 2,689,500 | -0.08(-0.30%) |
Dec 19, 2019 | 26.18 | 26.89 | 26.00 | 26.81 | 897,147 | +0.63(+2.41%) |
Dec 18, 2019 | 26.14 | 26.50 | 26.09 | 26.18 | 773,425 | +0.05(+0.19%) |
Dec 17, 2019 | 26.76 | 26.77 | 26.09 | 26.13 | 872,569 | -0.59(-2.21%) |
Dec 16, 2019 | 26.69 | 27.00 | 26.50 | 26.72 | 995,215 | +0.24(+0.91%) |
Dec 13, 2019 | 26.68 | 26.99 | 26.32 | 26.48 | 997,200 | -0.38(-1.41%) |
Dec 12, 2019 | 25.31 | 26.94 | 25.20 | 26.86 | 2,115,691 | +1.50(+5.91%) |
Dec 11, 2019 | 25.89 | 25.89 | 25.24 | 25.36 | 1,558,110 | -0.44(-1.71%) |
Dec 10, 2019 | 26.02 | 26.21 | 25.76 | 25.80 | 1,410,363 | -0.20(-0.77%) |
Dec 09, 2019 | 26.30 | 26.49 | 25.96 | 26.00 | 775,663 | -0.29(-1.10%) |
Dec 06, 2019 | 25.92 | 26.37 | 25.75 | 26.29 | 1,188,700 | +0.59(+2.30%) |
Dec 05, 2019 | 25.94 | 26.09 | 25.59 | 25.70 | 1,781,555 | -0.15(-0.58%) |
Dec 04, 2019 | 26.11 | 26.26 | 25.82 | 25.85 | 936,569 | -0.08(-0.31%) |
Dec 03, 2019 | 26.03 | 26.19 | 25.62 | 25.93 | 989,263 | -0.56(-2.11%) |