Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 26.46 | 27.04 | 26.02 | 26.98 | 708,666 | -0.35(-1.28%) |
Feb 27, 2020 | 27.50 | 28.55 | 27.10 | 27.33 | 498,250 | -0.62(-2.23%) |
Feb 26, 2020 | 28.84 | 29.16 | 27.79 | 27.95 | 481,545 | -0.08(-0.27%) |
Feb 25, 2020 | 31.25 | 31.25 | 27.78 | 28.03 | 825,937 | -2.55(-8.33%) |
Feb 24, 2020 | 30.06 | 30.74 | 29.21 | 30.58 | 536,974 | -0.56(-1.81%) |
Feb 21, 2020 | 30.81 | 31.28 | 30.27 | 31.14 | 289,173 | +0.29(+0.94%) |
Feb 20, 2020 | 29.29 | 30.91 | 29.29 | 30.85 | 350,835 | +1.37(+4.63%) |
Feb 19, 2020 | 29.47 | 29.61 | 29.20 | 29.49 | 199,817 | +0.11(+0.36%) |
Feb 18, 2020 | 29.64 | 29.90 | 29.16 | 29.38 | 606,581 | -0.24(-0.79%) |
Feb 14, 2020 | 29.36 | 29.63 | 28.90 | 29.61 | 317,570 | +0.31(+1.06%) |
Feb 13, 2020 | 29.34 | 29.44 | 29.02 | 29.30 | 272,308 | +0.01(+0.03%) |
Feb 12, 2020 | 29.49 | 29.77 | 29.12 | 29.30 | 365,019 | -0.11(-0.39%) |
Feb 11, 2020 | 28.56 | 29.46 | 28.56 | 29.41 | 420,083 | +0.98(+3.44%) |
Feb 10, 2020 | 28.16 | 28.67 | 27.98 | 28.43 | 168,026 | +0.04(+0.13%) |
Feb 07, 2020 | 28.82 | 28.95 | 28.00 | 28.39 | 213,690 | -0.56(-1.94%) |
Feb 06, 2020 | 29.05 | 29.28 | 28.74 | 28.95 | 216,303 | -0.04(-0.13%) |
Feb 05, 2020 | 28.11 | 29.03 | 28.11 | 28.99 | 218,270 | +1.07(+3.83%) |
Feb 04, 2020 | 28.37 | 28.48 | 27.81 | 27.92 | 200,547 | -0.16(-0.57%) |
Feb 03, 2020 | 27.48 | 28.17 | 27.48 | 28.08 | 317,029 | +0.62(+2.27%) |
Jan 31, 2020 | 27.63 | 27.74 | 26.81 | 27.46 | 303,332 | -0.39(-1.42%) |
Jan 30, 2020 | 27.84 | 28.01 | 27.34 | 27.85 | 161,778 | -0.10(-0.35%) |
Jan 29, 2020 | 28.36 | 28.75 | 27.93 | 27.95 | 202,028 | -0.34(-1.21%) |
Jan 28, 2020 | 28.29 | 28.37 | 28.00 | 28.29 | 184,451 | +0.19(+0.67%) |
Jan 27, 2020 | 27.74 | 28.42 | 27.56 | 28.11 | 209,192 | -0.18(-0.64%) |
Jan 24, 2020 | 29.05 | 29.11 | 28.01 | 28.29 | 358,172 | -0.72(-2.48%) |
Jan 23, 2020 | 28.58 | 29.11 | 28.27 | 29.01 | 382,161 | +0.36(+1.24%) |
Jan 22, 2020 | 28.35 | 28.95 | 28.16 | 28.65 | 316,445 | +0.40(+1.42%) |
Jan 21, 2020 | 29.05 | 29.14 | 28.12 | 28.25 | 435,296 | -0.99(-3.37%) |
Jan 17, 2020 | 29.36 | 29.68 | 29.15 | 29.24 | 254,425 | +0.02(+0.05%) |
Jan 16, 2020 | 29.18 | 29.97 | 29.11 | 29.22 | 303,555 | +0.02(+0.05%) |
Jan 15, 2020 | 28.47 | 29.21 | 28.47 | 29.21 | 295,284 | +0.54(+1.88%) |
Jan 14, 2020 | 28.52 | 28.93 | 28.25 | 28.67 | 448,573 | +0.17(+0.59%) |
Jan 13, 2020 | 28.29 | 28.73 | 28.21 | 28.50 | 365,332 | +0.14(+0.51%) |
Jan 10, 2020 | 28.62 | 28.69 | 28.07 | 28.36 | 355,536 | -0.37(-1.29%) |
Jan 09, 2020 | 27.82 | 28.87 | 27.75 | 28.73 | 462,320 | +1.14(+4.12%) |
Jan 08, 2020 | 27.07 | 27.79 | 27.03 | 27.59 | 641,490 | +0.68(+2.54%) |
Jan 07, 2020 | 27.16 | 27.41 | 26.87 | 26.91 | 403,051 | -0.28(-1.03%) |
Jan 06, 2020 | 27.24 | 27.46 | 27.05 | 27.19 | 205,037 | -0.09(-0.33%) |
Jan 03, 2020 | 27.01 | 27.43 | 26.80 | 27.28 | 300,564 | -0.04(-0.14%) |
Jan 02, 2020 | 27.71 | 27.98 | 27.11 | 27.32 | 300,282 | -0.39(-1.42%) |
Dec 31, 2019 | 27.93 | 28.36 | 27.68 | 27.71 | 351,713 | -0.43(-1.54%) |
Dec 30, 2019 | 28.28 | 28.53 | 28.03 | 28.14 | 202,501 | -0.22(-0.78%) |
Dec 27, 2019 | 28.31 | 28.47 | 28.09 | 28.36 | 258,511 | +0.05(+0.19%) |
Dec 26, 2019 | 28.49 | 28.73 | 28.31 | 28.31 | 160,610 | -0.29(-1.01%) |
Dec 24, 2019 | 28.63 | 28.72 | 28.35 | 28.60 | 60,508 | +0.11(+0.40%) |
Dec 23, 2019 | 28.27 | 28.64 | 28.11 | 28.48 | 453,547 | +0.21(+0.75%) |
Dec 20, 2019 | 28.17 | 28.51 | 27.92 | 28.27 | 836,043 | +0.14(+0.49%) |
Dec 19, 2019 | 28.11 | 28.28 | 27.82 | 28.14 | 332,473 | +0.05(+0.16%) |
Dec 18, 2019 | 28.40 | 28.66 | 27.95 | 28.09 | 252,952 | -0.14(-0.51%) |
Dec 17, 2019 | 27.80 | 28.50 | 27.76 | 28.23 | 658,113 | +0.42(+1.50%) |
Dec 16, 2019 | 28.19 | 28.38 | 27.68 | 27.82 | 462,103 | -0.16(-0.57%) |
Dec 13, 2019 | 28.77 | 28.86 | 27.85 | 27.98 | 847,249 | -0.71(-2.46%) |
Dec 12, 2019 | 28.47 | 28.89 | 28.28 | 28.68 | 585,925 | +0.26(+0.91%) |
Dec 11, 2019 | 28.76 | 28.81 | 28.39 | 28.42 | 289,725 | -0.39(-1.34%) |
Dec 10, 2019 | 28.97 | 29.12 | 28.62 | 28.81 | 346,814 | -0.20(-0.71%) |
Dec 09, 2019 | 29.02 | 29.13 | 28.89 | 29.02 | 250,338 | -0.05(-0.16%) |
Dec 06, 2019 | 29.39 | 29.59 | 29.00 | 29.06 | 339,453 | +0.01(+0.03%) |
Dec 05, 2019 | 29.06 | 29.17 | 28.82 | 29.05 | 276,967 | +0.06(+0.21%) |
Dec 04, 2019 | 28.80 | 29.05 | 28.63 | 28.99 | 291,477 | +0.30(+1.03%) |
Dec 03, 2019 | 28.59 | 28.92 | 28.36 | 28.70 | 330,539 | -0.07(-0.24%) |