Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 21.03 | 21.91 | 20.95 | 21.72 | 215,100 | +0.34(+1.59%) |
Feb 27, 2020 | 21.24 | 22.36 | 21.24 | 21.38 | 504,590 | -1.18(-5.23%) |
Feb 26, 2020 | 22.40 | 23.12 | 22.36 | 22.56 | 219,569 | +0.06(+0.27%) |
Feb 25, 2020 | 23.32 | 23.40 | 22.45 | 22.50 | 460,202 | -1.01(-4.30%) |
Feb 24, 2020 | 23.30 | 23.76 | 23.29 | 23.51 | 516,923 | -1.10(-4.47%) |
Feb 21, 2020 | 24.57 | 24.77 | 24.39 | 24.61 | 666,200 | -0.69(-2.73%) |
Feb 20, 2020 | 24.94 | 25.44 | 24.94 | 25.30 | 25,632 | -1.19(-4.49%) |
Feb 19, 2020 | 26.38 | 26.53 | 26.33 | 26.49 | 29,722 | +0.35(+1.34%) |
Feb 18, 2020 | 26.20 | 26.34 | 26.12 | 26.14 | 31,924 | -0.30(-1.13%) |
Feb 14, 2020 | 26.76 | 26.82 | 26.38 | 26.44 | 21,800 | -0.40(-1.51%) |
Feb 13, 2020 | 26.68 | 27.03 | 26.68 | 26.84 | 21,315 | -0.16(-0.57%) |
Feb 12, 2020 | 26.72 | 27.05 | 26.72 | 27.00 | 34,393 | +0.86(+3.29%) |
Feb 11, 2020 | 26.14 | 26.33 | 26.05 | 26.14 | 20,149 | -0.11(-0.44%) |
Feb 10, 2020 | 26.08 | 26.37 | 26.03 | 26.25 | 22,091 | -0.01(-0.02%) |
Feb 07, 2020 | 26.07 | 26.45 | 26.07 | 26.26 | 63,100 | -0.26(-0.98%) |
Feb 06, 2020 | 26.73 | 26.76 | 26.52 | 26.52 | 18,873 | -0.41(-1.52%) |
Feb 05, 2020 | 27.17 | 27.17 | 26.84 | 26.93 | 33,418 | +0.11(+0.41%) |
Feb 04, 2020 | 26.83 | 26.88 | 26.65 | 26.82 | 17,854 | +0.61(+2.33%) |
Feb 03, 2020 | 26.18 | 26.33 | 25.82 | 26.21 | 24,080 | +0.13(+0.50%) |
Jan 31, 2020 | 26.37 | 26.37 | 26.01 | 26.08 | 41,600 | -1.02(-3.76%) |
Jan 30, 2020 | 26.34 | 27.10 | 26.30 | 27.10 | 24,885 | +0.38(+1.42%) |
Jan 29, 2020 | 26.84 | 27.05 | 26.63 | 26.72 | 32,234 | +0.32(+1.21%) |
Jan 28, 2020 | 26.42 | 26.60 | 26.13 | 26.40 | 105,888 | -0.17(-0.64%) |
Jan 27, 2020 | 26.50 | 26.75 | 26.50 | 26.57 | 49,183 | -1.06(-3.84%) |
Jan 24, 2020 | 27.98 | 27.98 | 27.59 | 27.63 | 138,600 | -0.36(-1.29%) |
Jan 23, 2020 | 27.75 | 27.99 | 27.53 | 27.99 | 47,816 | -0.32(-1.13%) |
Jan 22, 2020 | 28.93 | 29.07 | 28.26 | 28.31 | 103,699 | -1.56(-5.22%) |
Jan 21, 2020 | 29.45 | 30.03 | 29.18 | 29.87 | 337,525 | -0.93(-3.02%) |
Jan 17, 2020 | 30.59 | 30.91 | 30.57 | 30.80 | 89,500 | +0.06(+0.20%) |
Jan 16, 2020 | 30.77 | 30.78 | 30.63 | 30.74 | 45,137 | +0.22(+0.72%) |
Jan 15, 2020 | 30.50 | 30.76 | 30.50 | 30.52 | 15,505 | +0.51(+1.70%) |
Jan 14, 2020 | 29.91 | 30.11 | 29.89 | 30.01 | 26,607 | +0.40(+1.35%) |
Jan 13, 2020 | 29.60 | 29.68 | 29.37 | 29.61 | 23,734 | +0.30(+1.04%) |
Jan 10, 2020 | 29.46 | 29.64 | 29.30 | 29.30 | 56,200 | -0.23(-0.76%) |
Jan 09, 2020 | 29.51 | 29.55 | 29.40 | 29.53 | 20,452 | +0.43(+1.48%) |
Jan 08, 2020 | 28.81 | 29.20 | 28.81 | 29.10 | 18,580 | +0.28(+0.97%) |
Jan 07, 2020 | 28.96 | 28.96 | 28.81 | 28.82 | 31,528 | -0.53(-1.81%) |
Jan 06, 2020 | 29.06 | 29.43 | 29.00 | 29.35 | 21,237 | -0.10(-0.33%) |
Jan 03, 2020 | 29.45 | 29.67 | 29.35 | 29.45 | 30,700 | -0.01(-0.03%) |
Jan 02, 2020 | 29.46 | 29.58 | 29.40 | 29.46 | 27,366 | -0.04(-0.14%) |
Dec 31, 2019 | 29.88 | 29.88 | 29.40 | 29.50 | 11,800 | -0.06(-0.20%) |
Dec 30, 2019 | 29.79 | 29.85 | 29.43 | 29.56 | 12,971 | -0.07(-0.24%) |
Dec 27, 2019 | 29.47 | 29.72 | 29.47 | 29.63 | 43,800 | +0.24(+0.83%) |
Dec 26, 2019 | 29.05 | 29.47 | 28.66 | 29.39 | 19,730 | -0.07(-0.25%) |
Dec 24, 2019 | 29.04 | 29.47 | 28.61 | 29.46 | 6,800 | +0.08(+0.27%) |
Dec 23, 2019 | 29.19 | 29.42 | 29.15 | 29.38 | 26,364 | +0.40(+1.38%) |
Dec 20, 2019 | 28.91 | 29.12 | 28.60 | 28.98 | 21,900 | +0.55(+1.93%) |
Dec 19, 2019 | 28.63 | 28.63 | 27.95 | 28.43 | 16,363 | -0.65(-2.24%) |
Dec 18, 2019 | 29.02 | 29.18 | 29.00 | 29.08 | 13,452 | +0.32(+1.11%) |
Dec 17, 2019 | 28.68 | 28.87 | 28.50 | 28.76 | 31,207 | -0.69(-2.34%) |
Dec 16, 2019 | 29.00 | 29.55 | 29.00 | 29.45 | 26,262 | +0.55(+1.90%) |
Dec 13, 2019 | 28.50 | 28.93 | 28.50 | 28.90 | 15,900 | +1.19(+4.29%) |
Dec 12, 2019 | 27.91 | 27.95 | 27.34 | 27.71 | 15,097 | -0.24(-0.86%) |
Dec 11, 2019 | 28.04 | 28.05 | 27.75 | 27.95 | 30,774 | -0.25(-0.89%) |
Dec 10, 2019 | 28.12 | 28.35 | 28.12 | 28.20 | 26,662 | +0.14(+0.50%) |
Dec 09, 2019 | 28.00 | 28.20 | 28.00 | 28.06 | 22,628 | +0.11(+0.39%) |
Dec 06, 2019 | 27.77 | 28.07 | 27.64 | 27.95 | 29,500 | +0.50(+1.82%) |
Dec 05, 2019 | 27.20 | 27.68 | 27.20 | 27.45 | 44,700 | +0.97(+3.66%) |
Dec 04, 2019 | 25.95 | 26.65 | 25.95 | 26.48 | 24,430 | +0.38(+1.44%) |
Dec 03, 2019 | 25.90 | 26.24 | 25.66 | 26.11 | 22,572 | -0.40(-1.51%) |