Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 24.86 | 25.49 | 23.55 | 24.36 | 968,977 | -1.46(-5.67%) |
Feb 27, 2020 | 26.25 | 27.29 | 25.83 | 25.83 | 625,788 | -1.08(-4.01%) |
Feb 26, 2020 | 27.76 | 27.90 | 26.76 | 26.91 | 488,176 | -0.62(-2.24%) |
Feb 25, 2020 | 29.42 | 29.42 | 27.49 | 27.52 | 430,785 | -1.97(-6.67%) |
Feb 24, 2020 | 30.27 | 30.27 | 29.31 | 29.49 | 465,038 | -1.74(-5.58%) |
Feb 21, 2020 | 31.87 | 31.91 | 30.84 | 31.23 | 301,650 | -0.89(-2.76%) |
Feb 20, 2020 | 31.61 | 32.25 | 31.56 | 32.12 | 446,787 | +0.19(+0.60%) |
Feb 19, 2020 | 32.23 | 32.23 | 31.69 | 31.93 | 557,340 | -0.13(-0.42%) |
Feb 18, 2020 | 32.17 | 32.54 | 31.52 | 32.06 | 552,096 | -0.24(-0.75%) |
Feb 14, 2020 | 32.53 | 32.92 | 31.92 | 32.30 | 560,964 | +0.13(+0.39%) |
Feb 13, 2020 | 30.24 | 32.50 | 29.85 | 32.18 | 880,818 | +3.58(+12.50%) |
Feb 12, 2020 | 28.63 | 29.06 | 28.50 | 28.60 | 336,666 | +0.16(+0.58%) |
Feb 11, 2020 | 27.79 | 28.75 | 27.79 | 28.44 | 422,253 | +0.86(+3.11%) |
Feb 10, 2020 | 27.96 | 27.98 | 27.25 | 27.58 | 358,326 | -0.56(-1.99%) |
Feb 07, 2020 | 27.89 | 28.73 | 27.72 | 28.14 | 406,870 | +0.05(+0.17%) |
Feb 06, 2020 | 28.09 | 28.21 | 27.61 | 28.09 | 471,806 | +0.19(+0.69%) |
Feb 05, 2020 | 27.11 | 27.96 | 26.97 | 27.90 | 372,002 | +1.21(+4.55%) |
Feb 04, 2020 | 26.64 | 26.95 | 26.48 | 26.68 | 390,833 | +0.64(+2.44%) |
Feb 03, 2020 | 25.76 | 26.23 | 25.72 | 26.05 | 446,512 | +0.60(+2.35%) |
Jan 31, 2020 | 25.95 | 25.97 | 25.32 | 25.45 | 351,977 | -0.88(-3.33%) |
Jan 30, 2020 | 25.54 | 26.37 | 25.47 | 26.33 | 406,631 | +0.44(+1.71%) |
Jan 29, 2020 | 25.99 | 26.21 | 25.80 | 25.88 | 251,664 | -0.13(-0.48%) |
Jan 28, 2020 | 25.91 | 26.34 | 25.79 | 26.01 | 301,663 | +0.28(+1.09%) |
Jan 27, 2020 | 25.92 | 26.26 | 25.71 | 25.73 | 337,946 | -0.98(-3.68%) |
Jan 24, 2020 | 27.23 | 27.31 | 26.49 | 26.71 | 475,875 | -0.48(-1.77%) |
Jan 23, 2020 | 26.79 | 27.29 | 26.62 | 27.20 | 653,176 | +0.15(+0.57%) |
Jan 22, 2020 | 27.17 | 27.24 | 26.84 | 27.04 | 375,192 | -0.13(-0.46%) |
Jan 21, 2020 | 27.68 | 27.87 | 27.12 | 27.17 | 474,263 | -0.73(-2.63%) |
Jan 17, 2020 | 28.10 | 28.11 | 27.74 | 27.90 | 450,245 | +0.01(+0.03%) |
Jan 16, 2020 | 27.94 | 28.32 | 27.77 | 27.89 | 923,541 | +0.10(+0.35%) |
Jan 15, 2020 | 28.00 | 28.18 | 27.65 | 27.79 | 429,163 | -0.49(-1.74%) |
Jan 14, 2020 | 28.49 | 28.50 | 28.13 | 28.28 | 704,468 | -0.34(-1.18%) |
Jan 13, 2020 | 28.68 | 28.83 | 28.37 | 28.62 | 502,790 | -0.09(-0.30%) |
Jan 10, 2020 | 29.14 | 29.16 | 28.65 | 28.71 | 622,083 | -0.52(-1.78%) |
Jan 09, 2020 | 29.12 | 29.51 | 28.89 | 29.23 | 448,911 | +0.30(+1.03%) |
Jan 08, 2020 | 28.82 | 29.16 | 28.68 | 28.93 | 674,332 | +0.29(+1.01%) |
Jan 07, 2020 | 28.84 | 28.84 | 28.44 | 28.64 | 576,811 | -0.10(-0.34%) |
Jan 06, 2020 | 28.34 | 28.80 | 28.24 | 28.74 | 480,136 | +0.00(+0.00%) |
Jan 03, 2020 | 28.29 | 28.89 | 28.26 | 28.74 | 473,385 | -0.08(-0.27%) |
Jan 02, 2020 | 28.99 | 29.02 | 28.50 | 28.81 | 448,546 | -0.03(-0.10%) |
Dec 31, 2019 | 28.60 | 29.13 | 28.52 | 28.84 | 575,596 | +0.21(+0.74%) |
Dec 30, 2019 | 28.62 | 28.91 | 28.53 | 28.63 | 304,873 | +0.13(+0.47%) |
Dec 27, 2019 | 28.80 | 28.86 | 28.31 | 28.50 | 293,557 | -0.27(-0.94%) |
Dec 26, 2019 | 28.70 | 29.12 | 28.63 | 28.77 | 593,509 | +0.14(+0.50%) |
Dec 24, 2019 | 28.83 | 28.90 | 28.61 | 28.62 | 295,736 | -0.09(-0.30%) |
Dec 23, 2019 | 28.94 | 28.94 | 28.53 | 28.71 | 655,503 | -0.24(-0.83%) |
Dec 20, 2019 | 29.73 | 29.74 | 28.88 | 28.95 | 1,930,794 | -0.63(-2.12%) |
Dec 19, 2019 | 29.41 | 29.64 | 29.15 | 29.58 | 482,839 | +0.19(+0.66%) |
Dec 18, 2019 | 29.76 | 29.81 | 29.34 | 29.38 | 758,738 | -0.27(-0.91%) |
Dec 17, 2019 | 28.96 | 29.84 | 28.92 | 29.65 | 433,488 | +0.65(+2.23%) |
Dec 16, 2019 | 29.45 | 29.59 | 28.99 | 29.01 | 604,736 | -0.08(-0.27%) |
Dec 13, 2019 | 29.15 | 29.63 | 28.94 | 29.08 | 431,878 | +0.02(+0.07%) |
Dec 12, 2019 | 28.63 | 29.34 | 28.55 | 29.07 | 612,911 | +0.56(+1.96%) |
Dec 11, 2019 | 28.60 | 28.66 | 28.26 | 28.51 | 435,342 | -0.14(-0.50%) |
Dec 10, 2019 | 28.69 | 28.70 | 28.43 | 28.65 | 339,903 | -0.08(-0.27%) |
Dec 09, 2019 | 28.50 | 28.79 | 28.42 | 28.73 | 569,056 | +0.13(+0.44%) |
Dec 06, 2019 | 28.85 | 29.10 | 28.60 | 28.60 | 815,816 | +0.21(+0.75%) |
Dec 05, 2019 | 28.50 | 28.63 | 28.02 | 28.39 | 551,231 | +0.11(+0.37%) |
Dec 04, 2019 | 27.96 | 28.54 | 27.90 | 28.28 | 643,182 | +0.48(+1.73%) |
Dec 03, 2019 | 27.85 | 27.93 | 27.48 | 27.80 | 740,471 | -0.59(-2.07%) |