Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 24.26 | 25.68 | 24.26 | 25.66 | 279,811 | +0.25(+1.00%) |
Feb 27, 2020 | 25.54 | 26.21 | 25.15 | 25.40 | 218,475 | -0.98(-3.71%) |
Feb 26, 2020 | 26.28 | 26.90 | 26.17 | 26.38 | 117,250 | +0.13(+0.48%) |
Feb 25, 2020 | 27.45 | 27.46 | 26.15 | 26.26 | 128,200 | -0.88(-3.25%) |
Feb 24, 2020 | 26.81 | 27.43 | 26.62 | 27.14 | 150,455 | -1.13(-3.98%) |
Feb 21, 2020 | 28.98 | 28.98 | 28.11 | 28.27 | 108,382 | -0.81(-2.80%) |
Feb 20, 2020 | 29.43 | 29.61 | 28.62 | 29.08 | 86,813 | -0.44(-1.48%) |
Feb 19, 2020 | 29.16 | 29.61 | 29.16 | 29.51 | 56,184 | +0.57(+1.97%) |
Feb 18, 2020 | 28.85 | 29.00 | 28.59 | 28.94 | 85,901 | -0.02(-0.07%) |
Feb 14, 2020 | 29.02 | 29.07 | 28.82 | 28.96 | 43,833 | +0.13(+0.44%) |
Feb 13, 2020 | 28.37 | 28.98 | 28.37 | 28.84 | 43,241 | +0.22(+0.78%) |
Feb 12, 2020 | 28.46 | 28.64 | 28.22 | 28.61 | 494,792 | +0.36(+1.28%) |
Feb 11, 2020 | 28.29 | 28.47 | 28.21 | 28.25 | 33,817 | +0.21(+0.74%) |
Feb 10, 2020 | 27.40 | 28.06 | 27.36 | 28.05 | 71,105 | +0.60(+2.19%) |
Feb 07, 2020 | 27.57 | 27.65 | 27.42 | 27.45 | 62,747 | -0.31(-1.13%) |
Feb 06, 2020 | 27.78 | 27.83 | 27.61 | 27.76 | 36,612 | -0.00(-0.01%) |
Feb 05, 2020 | 28.34 | 28.42 | 27.60 | 27.76 | 56,730 | -0.23(-0.82%) |
Feb 04, 2020 | 27.58 | 27.99 | 27.51 | 27.99 | 96,048 | +0.91(+3.36%) |
Feb 03, 2020 | 26.70 | 27.08 | 26.70 | 27.08 | 66,971 | +0.44(+1.65%) |
Jan 31, 2020 | 27.27 | 27.27 | 26.57 | 26.64 | 86,765 | -0.78(-2.84%) |
Jan 30, 2020 | 27.20 | 27.49 | 27.01 | 27.42 | 57,898 | +0.10(+0.35%) |
Jan 29, 2020 | 27.70 | 27.70 | 27.31 | 27.33 | 48,994 | -0.20(-0.73%) |
Jan 28, 2020 | 27.26 | 27.57 | 27.13 | 27.53 | 45,724 | +0.51(+1.89%) |
Jan 27, 2020 | 26.93 | 27.18 | 26.74 | 27.02 | 90,050 | -0.74(-2.68%) |
Jan 24, 2020 | 28.25 | 28.25 | 27.60 | 27.76 | 78,659 | -0.26(-0.94%) |
Jan 23, 2020 | 27.82 | 28.02 | 27.71 | 28.02 | 50,155 | +0.24(+0.87%) |
Jan 22, 2020 | 27.88 | 28.12 | 27.77 | 27.78 | 46,946 | +0.07(+0.25%) |
Jan 21, 2020 | 27.55 | 27.89 | 27.55 | 27.71 | 68,752 | +0.12(+0.44%) |
Jan 17, 2020 | 27.49 | 27.59 | 27.36 | 27.59 | 25,819 | +0.12(+0.42%) |
Jan 16, 2020 | 27.27 | 27.48 | 27.27 | 27.48 | 45,292 | +0.45(+1.66%) |
Jan 15, 2020 | 27.15 | 27.19 | 26.91 | 27.03 | 116,944 | -0.11(-0.39%) |
Jan 14, 2020 | 27.08 | 27.26 | 26.91 | 27.13 | 59,763 | +0.08(+0.31%) |
Jan 13, 2020 | 26.55 | 27.05 | 26.55 | 27.05 | 75,264 | +0.62(+2.36%) |
Jan 10, 2020 | 26.71 | 26.71 | 26.37 | 26.43 | 98,774 | -0.13(-0.48%) |
Jan 09, 2020 | 26.61 | 26.71 | 26.47 | 26.55 | 64,759 | +0.17(+0.64%) |
Jan 08, 2020 | 26.17 | 26.53 | 26.17 | 26.38 | 69,409 | +0.17(+0.64%) |
Jan 07, 2020 | 26.09 | 26.33 | 26.00 | 26.22 | 77,785 | +0.18(+0.70%) |
Jan 06, 2020 | 25.92 | 26.05 | 25.71 | 26.04 | 155,703 | -0.05(-0.20%) |
Jan 03, 2020 | 25.86 | 26.22 | 25.80 | 26.09 | 125,194 | -0.13(-0.50%) |
Jan 02, 2020 | 25.98 | 26.22 | 25.93 | 26.22 | 65,383 | +0.48(+1.86%) |
Dec 31, 2019 | 25.60 | 25.77 | 25.60 | 25.74 | 49,237 | +0.08(+0.33%) |
Dec 30, 2019 | 25.94 | 25.98 | 25.48 | 25.65 | 66,578 | -0.32(-1.23%) |
Dec 27, 2019 | 26.25 | 26.25 | 25.92 | 25.97 | 166,926 | -0.12(-0.46%) |
Dec 26, 2019 | 25.96 | 26.14 | 25.93 | 26.09 | 61,228 | +0.16(+0.62%) |
Dec 24, 2019 | 25.91 | 25.96 | 25.84 | 25.93 | 72,054 | +0.05(+0.20%) |
Dec 23, 2019 | 25.97 | 25.97 | 25.83 | 25.88 | 120,000 | +0.04(+0.14%) |
Dec 20, 2019 | 25.70 | 25.87 | 25.70 | 25.84 | 49,237 | +0.23(+0.88%) |
Dec 19, 2019 | 25.48 | 25.64 | 25.39 | 25.61 | 37,837 | +0.16(+0.64%) |
Dec 18, 2019 | 25.34 | 25.53 | 25.34 | 25.45 | 49,714 | +0.14(+0.54%) |
Dec 17, 2019 | 25.48 | 25.48 | 25.21 | 25.31 | 100,954 | -0.05(-0.19%) |
Dec 16, 2019 | 25.20 | 25.47 | 25.20 | 25.36 | 134,820 | +0.32(+1.28%) |
Dec 13, 2019 | 24.83 | 25.05 | 24.78 | 25.04 | 153,716 | +0.18(+0.71%) |
Dec 12, 2019 | 24.73 | 24.99 | 24.59 | 24.87 | 74,165 | +0.09(+0.37%) |
Dec 11, 2019 | 24.76 | 24.78 | 24.61 | 24.78 | 105,836 | +0.08(+0.30%) |
Dec 10, 2019 | 24.75 | 24.85 | 24.65 | 24.70 | 45,694 | -0.05(-0.22%) |
Dec 09, 2019 | 24.94 | 25.03 | 24.75 | 24.75 | 108,985 | -0.20(-0.78%) |
Dec 06, 2019 | 24.99 | 25.01 | 24.87 | 24.95 | 145,310 | +0.18(+0.74%) |
Dec 05, 2019 | 24.85 | 24.91 | 24.75 | 24.77 | 35,414 | -0.05(-0.21%) |
Dec 04, 2019 | 24.88 | 24.92 | 24.73 | 24.82 | 67,725 | +0.12(+0.50%) |
Dec 03, 2019 | 24.31 | 24.70 | 24.19 | 24.70 | 68,860 | -0.03(-0.14%) |