Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 18.87 | 18.87 | 18.09 | 18.28 | 2,671,804 | -1.37(-6.98%) |
Feb 27, 2020 | 19.34 | 20.10 | 19.18 | 19.65 | 1,429,266 | -0.61(-3.03%) |
Feb 26, 2020 | 20.43 | 20.57 | 19.74 | 20.26 | 1,254,562 | +0.33(+1.66%) |
Feb 25, 2020 | 20.33 | 20.36 | 19.74 | 19.93 | 906,045 | -0.35(-1.75%) |
Feb 24, 2020 | 20.10 | 20.43 | 20.01 | 20.29 | 2,119,809 | -1.02(-4.77%) |
Feb 21, 2020 | 21.40 | 21.45 | 20.90 | 21.30 | 1,032,002 | -0.59(-2.70%) |
Feb 20, 2020 | 22.15 | 22.18 | 21.75 | 21.89 | 530,460 | -0.50(-2.22%) |
Feb 19, 2020 | 22.60 | 22.64 | 22.37 | 22.39 | 672,897 | -0.02(-0.11%) |
Feb 18, 2020 | 22.51 | 22.67 | 22.15 | 22.41 | 573,299 | -0.45(-1.97%) |
Feb 14, 2020 | 22.75 | 22.89 | 22.60 | 22.86 | 757,898 | -0.33(-1.43%) |
Feb 13, 2020 | 23.41 | 23.46 | 23.03 | 23.20 | 259,194 | -0.21(-0.91%) |
Feb 12, 2020 | 23.43 | 23.59 | 23.34 | 23.41 | 283,770 | +0.31(+1.33%) |
Feb 11, 2020 | 22.82 | 23.13 | 22.79 | 23.10 | 433,792 | +0.40(+1.77%) |
Feb 10, 2020 | 22.58 | 22.77 | 22.53 | 22.70 | 402,183 | -0.19(-0.83%) |
Feb 07, 2020 | 23.01 | 23.17 | 22.75 | 22.89 | 412,149 | -0.87(-3.68%) |
Feb 06, 2020 | 24.02 | 24.09 | 23.64 | 23.76 | 302,019 | -0.35(-1.47%) |
Feb 05, 2020 | 23.98 | 24.16 | 23.76 | 24.12 | 1,076,183 | +0.78(+3.34%) |
Feb 04, 2020 | 23.12 | 23.57 | 23.12 | 23.34 | 472,944 | +0.92(+4.11%) |
Feb 03, 2020 | 22.70 | 23.09 | 22.32 | 22.41 | 444,027 | +0.02(+0.11%) |
Jan 31, 2020 | 22.72 | 22.72 | 22.33 | 22.39 | 708,076 | -0.59(-2.57%) |
Jan 30, 2020 | 22.82 | 23.12 | 22.49 | 22.98 | 434,646 | -0.02(-0.10%) |
Jan 29, 2020 | 23.53 | 23.57 | 22.93 | 23.01 | 420,926 | -0.71(-2.99%) |
Jan 28, 2020 | 23.34 | 23.83 | 23.24 | 23.72 | 366,445 | +0.59(+2.56%) |
Jan 27, 2020 | 23.36 | 23.55 | 23.12 | 23.12 | 526,021 | -1.16(-4.77%) |
Jan 24, 2020 | 24.59 | 24.68 | 24.02 | 24.28 | 314,959 | -0.64(-2.56%) |
Jan 23, 2020 | 24.87 | 24.94 | 24.61 | 24.92 | 916,030 | -0.45(-1.77%) |
Jan 22, 2020 | 25.49 | 25.58 | 25.28 | 25.37 | 193,210 | -0.28(-1.11%) |
Jan 21, 2020 | 26.06 | 26.06 | 25.56 | 25.65 | 325,499 | -0.80(-3.04%) |
Jan 17, 2020 | 26.74 | 26.84 | 26.43 | 26.46 | 369,813 | +0.61(+2.38%) |
Jan 16, 2020 | 25.75 | 26.06 | 25.65 | 25.84 | 260,491 | +0.28(+1.11%) |
Jan 15, 2020 | 25.65 | 25.91 | 25.51 | 25.56 | 283,907 | -0.54(-2.08%) |
Jan 14, 2020 | 26.36 | 26.41 | 26.08 | 26.10 | 704,358 | -0.38(-1.43%) |
Jan 13, 2020 | 26.55 | 26.81 | 26.43 | 26.48 | 429,728 | +0.21(+0.81%) |
Jan 10, 2020 | 26.72 | 26.72 | 26.22 | 26.27 | 378,526 | -0.64(-2.37%) |
Jan 09, 2020 | 27.66 | 27.73 | 26.81 | 26.91 | 423,866 | -0.31(-1.13%) |
Jan 08, 2020 | 26.51 | 27.45 | 26.32 | 27.21 | 504,644 | +0.54(+2.04%) |
Jan 07, 2020 | 26.34 | 26.69 | 26.25 | 26.67 | 293,698 | +0.40(+1.53%) |
Jan 06, 2020 | 25.51 | 26.39 | 25.51 | 26.27 | 506,118 | +0.40(+1.55%) |
Jan 03, 2020 | 26.39 | 26.59 | 25.86 | 25.87 | 609,786 | -1.23(-4.54%) |
Jan 02, 2020 | 27.29 | 27.31 | 26.79 | 27.10 | 378,358 | -0.85(-3.05%) |
Dec 31, 2019 | 27.59 | 28.10 | 27.47 | 27.95 | 426,656 | +0.71(+2.60%) |
Dec 30, 2019 | 27.78 | 27.90 | 27.19 | 27.24 | 352,671 | +0.26(+0.96%) |
Dec 27, 2019 | 26.88 | 26.98 | 26.74 | 26.98 | 322,825 | -0.09(-0.35%) |
Dec 26, 2019 | 27.14 | 27.40 | 27.00 | 27.07 | 258,742 | -0.12(-0.43%) |
Dec 24, 2019 | 27.71 | 27.76 | 27.08 | 27.19 | 211,551 | -0.26(-0.95%) |
Dec 23, 2019 | 27.21 | 27.69 | 27.12 | 27.45 | 316,198 | +0.17(+0.62%) |
Dec 20, 2019 | 27.64 | 27.74 | 27.28 | 27.28 | 234,944 | -0.17(-0.60%) |
Dec 19, 2019 | 27.73 | 27.83 | 27.17 | 27.45 | 501,309 | -0.07(-0.26%) |
Dec 18, 2019 | 27.02 | 27.63 | 26.98 | 27.52 | 418,450 | +0.68(+2.55%) |
Dec 17, 2019 | 26.50 | 27.07 | 26.43 | 26.83 | 363,349 | +0.12(+0.44%) |
Dec 16, 2019 | 26.34 | 26.95 | 26.34 | 26.72 | 295,022 | +0.66(+2.54%) |
Dec 13, 2019 | 26.60 | 27.09 | 25.75 | 26.06 | 662,040 | -0.87(-3.24%) |
Dec 12, 2019 | 25.98 | 27.40 | 25.96 | 26.93 | 1,004,004 | +1.18(+4.58%) |
Dec 11, 2019 | 25.96 | 25.98 | 25.49 | 25.75 | 356,610 | -0.59(-2.24%) |
Dec 10, 2019 | 25.98 | 26.43 | 25.91 | 26.34 | 314,838 | +0.09(+0.36%) |
Dec 09, 2019 | 26.10 | 26.36 | 26.03 | 26.24 | 299,993 | -0.24(-0.89%) |
Dec 06, 2019 | 26.67 | 26.74 | 26.06 | 26.48 | 359,514 | +0.45(+1.72%) |
Dec 05, 2019 | 26.24 | 26.32 | 25.84 | 26.03 | 441,979 | +0.40(+1.57%) |
Dec 04, 2019 | 25.37 | 25.96 | 25.30 | 25.63 | 501,021 | +0.73(+2.94%) |
Dec 03, 2019 | 25.61 | 25.63 | 24.59 | 24.90 | 712,261 | -1.63(-6.14%) |