Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 25.53 | 25.96 | 24.83 | 25.09 | 469,352 | -1.10(-4.19%) |
Feb 27, 2020 | 26.16 | 27.13 | 25.55 | 26.18 | 293,973 | -0.35(-1.31%) |
Feb 26, 2020 | 27.79 | 28.05 | 26.39 | 26.53 | 239,380 | -1.23(-4.45%) |
Feb 25, 2020 | 26.47 | 27.82 | 26.40 | 27.77 | 313,471 | +1.22(+4.58%) |
Feb 24, 2020 | 26.07 | 26.68 | 25.05 | 26.55 | 407,380 | +0.33(+1.26%) |
Feb 21, 2020 | 28.22 | 28.22 | 26.18 | 26.22 | 492,524 | -1.56(-5.60%) |
Feb 20, 2020 | 26.61 | 28.86 | 26.61 | 27.78 | 446,980 | +1.01(+3.76%) |
Feb 19, 2020 | 28.12 | 28.12 | 24.97 | 26.77 | 743,916 | -4.35(-13.97%) |
Feb 18, 2020 | 31.25 | 31.43 | 30.74 | 31.11 | 139,943 | -0.43(-1.36%) |
Feb 14, 2020 | 31.39 | 31.71 | 31.16 | 31.55 | 106,025 | +0.22(+0.70%) |
Feb 13, 2020 | 31.37 | 31.55 | 30.99 | 31.33 | 100,566 | -0.16(-0.49%) |
Feb 12, 2020 | 31.38 | 32.02 | 31.03 | 31.48 | 165,636 | +0.44(+1.41%) |
Feb 11, 2020 | 31.10 | 31.41 | 30.98 | 31.04 | 131,876 | +0.23(+0.74%) |
Feb 10, 2020 | 30.15 | 31.29 | 29.92 | 30.81 | 139,337 | +0.62(+2.06%) |
Feb 07, 2020 | 29.53 | 30.25 | 29.26 | 30.19 | 240,797 | +0.56(+1.88%) |
Feb 06, 2020 | 29.51 | 30.00 | 29.49 | 29.63 | 121,351 | +0.03(+0.09%) |
Feb 05, 2020 | 28.84 | 29.65 | 28.66 | 29.61 | 129,064 | +1.05(+3.69%) |
Feb 04, 2020 | 29.49 | 29.57 | 28.54 | 28.55 | 149,238 | -0.63(-2.16%) |
Feb 03, 2020 | 28.79 | 29.18 | 28.43 | 29.18 | 209,488 | +0.48(+1.66%) |
Jan 31, 2020 | 28.86 | 29.24 | 28.36 | 28.71 | 154,337 | -0.36(-1.23%) |
Jan 30, 2020 | 28.70 | 29.11 | 28.62 | 29.07 | 99,055 | +0.14(+0.47%) |
Jan 29, 2020 | 30.00 | 30.19 | 28.91 | 28.93 | 103,485 | -0.86(-2.89%) |
Jan 28, 2020 | 29.56 | 30.61 | 29.56 | 29.79 | 113,623 | +0.37(+1.24%) |
Jan 27, 2020 | 29.18 | 29.74 | 28.99 | 29.42 | 163,614 | -0.12(-0.40%) |
Jan 24, 2020 | 31.67 | 31.67 | 29.50 | 29.54 | 162,863 | -2.04(-6.46%) |
Jan 23, 2020 | 31.23 | 31.69 | 30.88 | 31.58 | 228,979 | +0.36(+1.14%) |
Jan 22, 2020 | 31.37 | 31.49 | 30.96 | 31.22 | 147,778 | -0.11(-0.35%) |
Jan 21, 2020 | 31.82 | 31.82 | 31.22 | 31.33 | 196,685 | -0.59(-1.83%) |
Jan 17, 2020 | 31.50 | 32.04 | 31.33 | 31.92 | 167,454 | +0.59(+1.90%) |
Jan 16, 2020 | 31.46 | 31.87 | 31.13 | 31.33 | 223,484 | +0.03(+0.09%) |
Jan 15, 2020 | 31.11 | 31.46 | 31.05 | 31.30 | 156,408 | +0.15(+0.47%) |
Jan 14, 2020 | 31.07 | 31.37 | 30.80 | 31.15 | 130,385 | -0.04(-0.12%) |
Jan 13, 2020 | 31.15 | 31.28 | 30.79 | 31.19 | 88,735 | +0.06(+0.21%) |
Jan 10, 2020 | 31.12 | 31.42 | 30.79 | 31.12 | 171,061 | -0.05(-0.18%) |
Jan 09, 2020 | 31.35 | 31.52 | 30.99 | 31.18 | 150,598 | -0.15(-0.47%) |
Jan 08, 2020 | 31.13 | 31.51 | 31.07 | 31.33 | 165,505 | +0.28(+0.91%) |
Jan 07, 2020 | 31.27 | 31.64 | 30.92 | 31.04 | 175,851 | -0.30(-0.96%) |
Jan 06, 2020 | 31.37 | 31.87 | 31.24 | 31.34 | 161,006 | -0.28(-0.90%) |
Jan 03, 2020 | 31.42 | 31.88 | 31.21 | 31.63 | 184,068 | +0.14(+0.44%) |
Jan 02, 2020 | 32.08 | 32.11 | 31.31 | 31.49 | 202,577 | -0.51(-1.60%) |
Dec 31, 2019 | 31.78 | 32.17 | 31.71 | 32.00 | 141,439 | +0.27(+0.84%) |
Dec 30, 2019 | 32.18 | 32.30 | 31.73 | 31.74 | 119,862 | -0.38(-1.20%) |
Dec 27, 2019 | 32.19 | 32.33 | 31.96 | 32.12 | 81,650 | +0.10(+0.31%) |
Dec 26, 2019 | 31.92 | 32.02 | 31.78 | 32.02 | 72,713 | +0.13(+0.40%) |
Dec 24, 2019 | 32.04 | 32.26 | 31.76 | 31.89 | 57,603 | -0.13(-0.40%) |
Dec 23, 2019 | 32.16 | 32.44 | 31.60 | 32.02 | 174,703 | -0.09(-0.28%) |
Dec 20, 2019 | 31.81 | 32.30 | 31.67 | 32.11 | 589,477 | +0.38(+1.18%) |
Dec 19, 2019 | 31.71 | 32.02 | 31.54 | 31.74 | 286,408 | +0.20(+0.64%) |
Dec 18, 2019 | 31.89 | 31.98 | 31.52 | 31.54 | 199,990 | -0.18(-0.58%) |
Dec 17, 2019 | 31.23 | 31.81 | 31.23 | 31.72 | 221,806 | +0.47(+1.49%) |
Dec 16, 2019 | 31.00 | 31.51 | 31.00 | 31.25 | 193,393 | +0.37(+1.18%) |
Dec 13, 2019 | 31.27 | 31.49 | 30.83 | 30.89 | 126,574 | -0.49(-1.57%) |
Dec 12, 2019 | 30.97 | 31.64 | 30.97 | 31.38 | 187,556 | +0.27(+0.88%) |
Dec 11, 2019 | 30.64 | 31.14 | 30.56 | 31.11 | 153,637 | +0.48(+1.55%) |
Dec 10, 2019 | 30.58 | 30.91 | 30.47 | 30.63 | 183,978 | +0.04(+0.12%) |
Dec 09, 2019 | 30.44 | 30.80 | 30.34 | 30.59 | 197,584 | +0.05(+0.18%) |
Dec 06, 2019 | 30.42 | 30.88 | 30.39 | 30.54 | 217,296 | +0.24(+0.78%) |
Dec 05, 2019 | 29.85 | 30.38 | 29.61 | 30.30 | 185,244 | +0.45(+1.50%) |
Dec 04, 2019 | 30.15 | 30.35 | 29.73 | 29.85 | 165,300 | -0.20(-0.67%) |
Dec 03, 2019 | 29.78 | 30.07 | 29.66 | 30.05 | 309,844 | +0.09(+0.31%) |