Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 24.67 | 26.58 | 24.37 | 25.63 | 795,100 | +0.43(+1.71%) |
Feb 27, 2020 | 25.56 | 26.32 | 25.16 | 25.20 | 588,140 | -0.80(-3.08%) |
Feb 26, 2020 | 26.00 | 26.27 | 25.84 | 26.00 | 276,164 | +0.00(+0.00%) |
Feb 25, 2020 | 26.09 | 26.43 | 25.96 | 26.00 | 274,921 | -0.15(-0.57%) |
Feb 24, 2020 | 25.17 | 26.34 | 25.17 | 26.15 | 213,429 | -0.05(-0.19%) |
Feb 21, 2020 | 26.26 | 26.62 | 25.89 | 26.20 | 186,000 | -0.12(-0.46%) |
Feb 20, 2020 | 26.12 | 26.43 | 25.86 | 26.32 | 188,670 | +0.08(+0.30%) |
Feb 19, 2020 | 27.19 | 27.38 | 26.22 | 26.24 | 273,166 | -0.91(-3.35%) |
Feb 18, 2020 | 27.61 | 27.79 | 26.62 | 27.15 | 314,216 | -0.38(-1.38%) |
Feb 14, 2020 | 27.90 | 29.03 | 27.14 | 27.53 | 993,600 | -2.77(-9.14%) |
Feb 13, 2020 | 29.91 | 30.60 | 29.91 | 30.30 | 226,739 | +0.35(+1.17%) |
Feb 12, 2020 | 30.52 | 30.72 | 29.92 | 29.95 | 196,350 | -0.62(-2.03%) |
Feb 11, 2020 | 30.30 | 31.39 | 30.12 | 30.57 | 251,137 | +0.46(+1.53%) |
Feb 10, 2020 | 30.09 | 30.21 | 29.61 | 30.11 | 154,676 | +0.03(+0.10%) |
Feb 07, 2020 | 30.11 | 30.19 | 29.70 | 30.08 | 107,800 | -0.17(-0.56%) |
Feb 06, 2020 | 30.64 | 30.80 | 30.17 | 30.25 | 105,775 | -0.20(-0.66%) |
Feb 05, 2020 | 30.35 | 30.49 | 29.81 | 30.45 | 79,472 | +0.44(+1.47%) |
Feb 04, 2020 | 30.51 | 30.61 | 29.90 | 30.01 | 77,888 | -0.10(-0.33%) |
Feb 03, 2020 | 29.94 | 30.22 | 29.91 | 30.11 | 135,764 | +0.37(+1.24%) |
Jan 31, 2020 | 30.23 | 30.23 | 29.40 | 29.74 | 165,900 | -0.56(-1.85%) |
Jan 30, 2020 | 30.13 | 30.30 | 29.89 | 30.30 | 210,520 | -0.06(-0.20%) |
Jan 29, 2020 | 30.77 | 31.77 | 30.35 | 30.36 | 172,192 | +0.03(+0.10%) |
Jan 28, 2020 | 30.10 | 30.41 | 29.91 | 30.33 | 90,924 | +0.34(+1.13%) |
Jan 27, 2020 | 29.37 | 30.06 | 29.16 | 29.99 | 141,629 | +0.01(+0.03%) |
Jan 24, 2020 | 30.30 | 30.30 | 29.77 | 29.98 | 161,300 | -0.18(-0.60%) |
Jan 23, 2020 | 30.30 | 30.31 | 29.91 | 30.16 | 211,556 | -0.08(-0.26%) |
Jan 22, 2020 | 30.25 | 30.45 | 29.95 | 30.24 | 110,031 | +0.13(+0.43%) |
Jan 21, 2020 | 30.00 | 30.50 | 29.70 | 30.11 | 175,477 | +0.12(+0.40%) |
Jan 17, 2020 | 29.91 | 30.00 | 29.35 | 29.99 | 334,700 | +0.29(+0.98%) |
Jan 16, 2020 | 29.80 | 30.00 | 29.41 | 29.70 | 106,459 | +0.21(+0.71%) |
Jan 15, 2020 | 28.90 | 29.57 | 28.89 | 29.49 | 214,654 | +0.59(+2.04%) |
Jan 14, 2020 | 28.52 | 29.30 | 28.39 | 28.90 | 144,817 | +0.29(+1.01%) |
Jan 13, 2020 | 28.45 | 28.68 | 28.33 | 28.61 | 100,466 | +0.19(+0.67%) |
Jan 10, 2020 | 28.26 | 28.42 | 27.95 | 28.42 | 86,400 | +0.32(+1.14%) |
Jan 09, 2020 | 28.00 | 28.42 | 27.94 | 28.10 | 136,839 | +0.10(+0.36%) |
Jan 08, 2020 | 27.49 | 28.07 | 27.37 | 28.00 | 234,885 | +0.56(+2.04%) |
Jan 07, 2020 | 27.40 | 27.73 | 27.20 | 27.44 | 114,552 | -0.13(-0.47%) |
Jan 06, 2020 | 27.26 | 27.59 | 27.10 | 27.57 | 191,090 | +0.17(+0.62%) |
Jan 03, 2020 | 26.77 | 27.46 | 26.72 | 27.40 | 211,600 | +0.17(+0.62%) |
Jan 02, 2020 | 27.35 | 27.35 | 26.72 | 27.23 | 191,152 | +0.14(+0.52%) |
Dec 31, 2019 | 26.58 | 27.11 | 26.58 | 27.09 | 156,300 | +0.32(+1.20%) |
Dec 30, 2019 | 26.74 | 27.05 | 26.50 | 26.77 | 116,868 | +0.03(+0.11%) |
Dec 27, 2019 | 26.92 | 26.97 | 26.50 | 26.74 | 115,100 | -0.14(-0.52%) |
Dec 26, 2019 | 26.84 | 26.91 | 26.55 | 26.88 | 105,151 | -0.07(-0.26%) |
Dec 24, 2019 | 26.79 | 27.01 | 26.56 | 26.95 | 50,400 | +0.16(+0.60%) |
Dec 23, 2019 | 26.19 | 27.03 | 25.42 | 26.79 | 236,238 | +0.82(+3.16%) |
Dec 20, 2019 | 26.55 | 26.63 | 25.97 | 25.97 | 727,700 | -0.42(-1.59%) |
Dec 19, 2019 | 26.16 | 26.45 | 26.02 | 26.39 | 167,009 | +0.06(+0.23%) |
Dec 18, 2019 | 26.03 | 26.43 | 25.79 | 26.33 | 146,652 | +0.13(+0.50%) |
Dec 17, 2019 | 26.02 | 26.22 | 25.77 | 26.20 | 108,537 | +0.14(+0.54%) |
Dec 16, 2019 | 26.05 | 26.58 | 25.94 | 26.06 | 240,129 | +0.24(+0.93%) |
Dec 13, 2019 | 25.91 | 26.15 | 25.41 | 25.82 | 157,100 | -0.24(-0.92%) |
Dec 12, 2019 | 25.89 | 26.49 | 25.68 | 26.06 | 155,852 | +0.15(+0.58%) |
Dec 11, 2019 | 25.67 | 26.12 | 25.12 | 25.91 | 310,256 | +1.27(+5.15%) |
Dec 10, 2019 | 24.19 | 24.65 | 23.99 | 24.64 | 146,866 | +0.43(+1.78%) |
Dec 09, 2019 | 24.84 | 24.84 | 24.21 | 24.21 | 218,391 | -0.75(-3.00%) |
Dec 06, 2019 | 24.85 | 25.15 | 24.75 | 24.96 | 139,900 | +0.28(+1.13%) |
Dec 05, 2019 | 24.53 | 24.83 | 24.26 | 24.68 | 155,725 | +0.24(+0.98%) |
Dec 04, 2019 | 24.77 | 24.86 | 24.23 | 24.44 | 142,356 | -0.24(-0.97%) |
Dec 03, 2019 | 24.31 | 24.78 | 24.31 | 24.68 | 136,010 | +0.06(+0.24%) |