Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 23.69 | 24.57 | 23.24 | 23.76 | 1,155,614 | -0.42(-1.76%) |
Feb 27, 2020 | 24.54 | 25.16 | 24.05 | 24.18 | 1,588,997 | -0.81(-3.25%) |
Feb 26, 2020 | 25.81 | 26.93 | 24.80 | 25.00 | 929,153 | -0.68(-2.64%) |
Feb 25, 2020 | 24.85 | 27.47 | 24.78 | 25.67 | 958,957 | -1.17(-4.38%) |
Feb 24, 2020 | 27.11 | 27.25 | 26.79 | 26.85 | 583,685 | -1.36(-4.84%) |
Feb 21, 2020 | 28.96 | 29.13 | 28.00 | 28.21 | 473,732 | -0.87(-2.98%) |
Feb 20, 2020 | 28.55 | 29.20 | 28.55 | 29.08 | 371,555 | +0.30(+1.04%) |
Feb 19, 2020 | 28.61 | 28.95 | 28.52 | 28.78 | 303,704 | +0.14(+0.47%) |
Feb 18, 2020 | 28.57 | 28.82 | 28.34 | 28.65 | 332,127 | -0.07(-0.25%) |
Feb 14, 2020 | 28.87 | 29.19 | 28.54 | 28.72 | 331,977 | -0.14(-0.47%) |
Feb 13, 2020 | 29.01 | 29.17 | 28.69 | 28.85 | 302,152 | -0.42(-1.42%) |
Feb 12, 2020 | 28.75 | 29.42 | 28.66 | 29.27 | 351,579 | +0.75(+2.63%) |
Feb 11, 2020 | 28.55 | 28.67 | 28.13 | 28.52 | 428,106 | +0.04(+0.13%) |
Feb 10, 2020 | 28.57 | 28.80 | 28.38 | 28.48 | 317,989 | -0.20(-0.69%) |
Feb 07, 2020 | 29.33 | 29.35 | 28.61 | 28.68 | 411,209 | -0.75(-2.55%) |
Feb 06, 2020 | 29.88 | 30.03 | 29.40 | 29.43 | 353,800 | -0.25(-0.85%) |
Feb 05, 2020 | 29.45 | 29.69 | 29.39 | 29.69 | 612,389 | +0.70(+2.43%) |
Feb 04, 2020 | 29.35 | 29.44 | 28.89 | 28.98 | 365,189 | +0.20(+0.69%) |
Feb 03, 2020 | 28.70 | 29.16 | 28.56 | 28.78 | 469,521 | +0.25(+0.89%) |
Jan 31, 2020 | 29.31 | 29.31 | 28.44 | 28.53 | 520,651 | -0.83(-2.83%) |
Jan 30, 2020 | 29.20 | 29.51 | 28.94 | 29.36 | 292,809 | +0.01(+0.03%) |
Jan 29, 2020 | 29.82 | 30.01 | 29.32 | 29.35 | 439,485 | -0.43(-1.46%) |
Jan 28, 2020 | 30.04 | 30.04 | 29.69 | 29.79 | 313,618 | -0.06(-0.21%) |
Jan 27, 2020 | 29.50 | 30.24 | 29.13 | 29.85 | 340,860 | -0.32(-1.05%) |
Jan 24, 2020 | 30.24 | 30.40 | 29.82 | 30.16 | 298,669 | +0.10(+0.33%) |
Jan 23, 2020 | 30.14 | 30.39 | 29.39 | 30.07 | 1,040,726 | -0.27(-0.89%) |
Jan 22, 2020 | 30.66 | 30.72 | 30.31 | 30.34 | 427,928 | -0.06(-0.21%) |
Jan 21, 2020 | 30.75 | 30.75 | 30.25 | 30.40 | 856,461 | -0.46(-1.49%) |
Jan 17, 2020 | 31.32 | 31.36 | 30.78 | 30.86 | 623,343 | -0.27(-0.87%) |
Jan 16, 2020 | 30.67 | 31.33 | 30.65 | 31.13 | 483,878 | +0.68(+2.23%) |
Jan 15, 2020 | 30.62 | 30.80 | 30.26 | 30.45 | 771,329 | -0.12(-0.38%) |
Jan 14, 2020 | 30.31 | 30.72 | 30.22 | 30.57 | 520,095 | +0.07(+0.24%) |
Jan 13, 2020 | 30.07 | 30.54 | 29.69 | 30.50 | 390,130 | +0.48(+1.60%) |
Jan 10, 2020 | 30.34 | 30.47 | 29.82 | 30.02 | 314,825 | -0.28(-0.92%) |
Jan 09, 2020 | 30.21 | 30.44 | 30.07 | 30.30 | 282,990 | +0.13(+0.42%) |
Jan 08, 2020 | 30.30 | 30.59 | 30.07 | 30.17 | 284,031 | -0.12(-0.39%) |
Jan 07, 2020 | 30.60 | 30.82 | 30.26 | 30.29 | 225,946 | -0.34(-1.12%) |
Jan 06, 2020 | 30.50 | 30.79 | 30.35 | 30.63 | 413,408 | -0.29(-0.94%) |
Jan 03, 2020 | 30.20 | 31.00 | 30.18 | 30.92 | 669,045 | +0.20(+0.65%) |
Jan 02, 2020 | 30.63 | 30.73 | 30.07 | 30.72 | 452,749 | +0.23(+0.77%) |
Dec 31, 2019 | 30.35 | 30.68 | 30.26 | 30.49 | 440,091 | +0.09(+0.30%) |
Dec 30, 2019 | 30.45 | 30.71 | 30.16 | 30.40 | 335,760 | +0.00(+0.00%) |
Dec 27, 2019 | 30.67 | 30.70 | 30.28 | 30.40 | 297,670 | -0.16(-0.53%) |
Dec 26, 2019 | 30.80 | 30.85 | 30.41 | 30.56 | 223,021 | -0.07(-0.24%) |
Dec 24, 2019 | 30.47 | 30.65 | 30.43 | 30.63 | 195,672 | +0.25(+0.83%) |
Dec 23, 2019 | 30.74 | 31.00 | 30.26 | 30.38 | 491,075 | -0.50(-1.63%) |
Dec 20, 2019 | 30.75 | 30.97 | 30.39 | 30.89 | 2,434,415 | +0.44(+1.45%) |
Dec 19, 2019 | 30.18 | 30.44 | 30.05 | 30.44 | 535,865 | +0.19(+0.63%) |
Dec 18, 2019 | 30.08 | 30.47 | 29.91 | 30.26 | 537,510 | +0.46(+1.54%) |
Dec 17, 2019 | 29.92 | 30.02 | 29.52 | 29.80 | 647,032 | -0.14(-0.45%) |
Dec 16, 2019 | 30.12 | 30.36 | 29.92 | 29.93 | 627,043 | +0.05(+0.15%) |
Dec 13, 2019 | 29.85 | 30.17 | 29.56 | 29.89 | 430,745 | -0.05(-0.15%) |
Dec 12, 2019 | 29.30 | 30.12 | 29.30 | 29.93 | 431,764 | +0.51(+1.75%) |
Dec 11, 2019 | 29.67 | 29.86 | 29.10 | 29.42 | 507,505 | -0.20(-0.67%) |
Dec 10, 2019 | 29.79 | 29.97 | 29.45 | 29.62 | 445,125 | -0.14(-0.48%) |
Dec 09, 2019 | 29.58 | 29.90 | 29.54 | 29.76 | 512,119 | +0.19(+0.64%) |
Dec 06, 2019 | 29.64 | 29.84 | 29.47 | 29.57 | 468,703 | +0.30(+1.02%) |
Dec 05, 2019 | 29.35 | 29.45 | 29.03 | 29.27 | 386,980 | +0.09(+0.31%) |
Dec 04, 2019 | 28.44 | 29.19 | 28.44 | 29.18 | 528,409 | +0.86(+3.05%) |
Dec 03, 2019 | 28.38 | 28.50 | 28.12 | 28.32 | 466,968 | -0.35(-1.23%) |