Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 23.51 | 24.39 | 23.07 | 23.58 | 1,164,225 | -0.42(-1.76%) |
Feb 27, 2020 | 24.36 | 24.97 | 23.87 | 24.00 | 1,600,837 | -0.81(-3.25%) |
Feb 26, 2020 | 25.62 | 26.73 | 24.61 | 24.81 | 936,077 | -0.67(-2.64%) |
Feb 25, 2020 | 24.67 | 27.27 | 24.60 | 25.48 | 966,103 | -1.17(-4.38%) |
Feb 24, 2020 | 26.91 | 27.05 | 26.60 | 26.65 | 588,034 | -1.35(-4.84%) |
Feb 21, 2020 | 28.75 | 28.91 | 27.80 | 28.00 | 477,262 | -0.86(-2.98%) |
Feb 20, 2020 | 28.34 | 28.99 | 28.34 | 28.87 | 374,323 | +0.30(+1.04%) |
Feb 19, 2020 | 28.40 | 28.74 | 28.31 | 28.57 | 305,967 | +0.13(+0.47%) |
Feb 18, 2020 | 28.36 | 28.61 | 28.13 | 28.43 | 334,602 | -0.07(-0.25%) |
Feb 14, 2020 | 28.66 | 28.97 | 28.33 | 28.51 | 334,451 | -0.13(-0.47%) |
Feb 13, 2020 | 28.79 | 28.95 | 28.48 | 28.64 | 304,404 | -0.41(-1.42%) |
Feb 12, 2020 | 28.54 | 29.21 | 28.45 | 29.05 | 354,199 | +0.74(+2.63%) |
Feb 11, 2020 | 28.34 | 28.46 | 27.92 | 28.31 | 431,296 | +0.04(+0.13%) |
Feb 10, 2020 | 28.35 | 28.59 | 28.17 | 28.27 | 320,358 | -0.20(-0.69%) |
Feb 07, 2020 | 29.12 | 29.13 | 28.39 | 28.47 | 414,273 | -0.74(-2.55%) |
Feb 06, 2020 | 29.65 | 29.81 | 29.18 | 29.21 | 356,437 | -0.25(-0.85%) |
Feb 05, 2020 | 29.23 | 29.48 | 29.17 | 29.47 | 616,952 | +0.70(+2.43%) |
Feb 04, 2020 | 29.13 | 29.22 | 28.68 | 28.77 | 367,911 | +0.20(+0.69%) |
Feb 03, 2020 | 28.49 | 28.95 | 28.34 | 28.57 | 473,020 | +0.25(+0.89%) |
Jan 31, 2020 | 29.09 | 29.09 | 28.23 | 28.32 | 524,531 | -0.83(-2.83%) |
Jan 30, 2020 | 28.98 | 29.29 | 28.72 | 29.14 | 294,991 | +0.01(+0.03%) |
Jan 29, 2020 | 29.60 | 29.79 | 29.10 | 29.13 | 442,760 | -0.43(-1.46%) |
Jan 28, 2020 | 29.82 | 29.82 | 29.47 | 29.56 | 315,955 | -0.06(-0.21%) |
Jan 27, 2020 | 29.29 | 30.01 | 28.92 | 29.63 | 343,400 | -0.31(-1.05%) |
Jan 24, 2020 | 30.01 | 30.17 | 29.60 | 29.94 | 300,894 | +0.10(+0.33%) |
Jan 23, 2020 | 29.91 | 30.17 | 29.17 | 29.84 | 1,048,481 | -0.27(-0.89%) |
Jan 22, 2020 | 30.43 | 30.50 | 30.09 | 30.11 | 431,116 | -0.06(-0.21%) |
Jan 21, 2020 | 30.52 | 30.52 | 30.03 | 30.17 | 862,843 | -0.46(-1.49%) |
Jan 17, 2020 | 31.09 | 31.13 | 30.55 | 30.63 | 627,988 | -0.27(-0.87%) |
Jan 16, 2020 | 30.44 | 31.10 | 30.42 | 30.90 | 487,484 | +0.67(+2.23%) |
Jan 15, 2020 | 30.39 | 30.57 | 30.04 | 30.23 | 777,076 | -0.12(-0.38%) |
Jan 14, 2020 | 30.09 | 30.50 | 30.00 | 30.35 | 523,970 | +0.07(+0.24%) |
Jan 13, 2020 | 29.85 | 30.32 | 29.48 | 30.27 | 393,037 | +0.48(+1.60%) |
Jan 10, 2020 | 30.11 | 30.25 | 29.60 | 29.80 | 317,171 | -0.28(-0.92%) |
Jan 09, 2020 | 29.99 | 30.22 | 29.85 | 30.08 | 285,098 | +0.13(+0.42%) |
Jan 08, 2020 | 30.08 | 30.36 | 29.85 | 29.95 | 286,147 | -0.12(-0.39%) |
Jan 07, 2020 | 30.37 | 30.60 | 30.04 | 30.07 | 227,629 | -0.34(-1.12%) |
Jan 06, 2020 | 30.27 | 30.56 | 30.13 | 30.41 | 416,489 | -0.29(-0.94%) |
Jan 03, 2020 | 29.98 | 30.77 | 29.96 | 30.70 | 674,031 | +0.20(+0.65%) |
Jan 02, 2020 | 30.41 | 30.51 | 29.85 | 30.50 | 456,122 | +0.23(+0.77%) |
Dec 31, 2019 | 30.12 | 30.46 | 30.04 | 30.26 | 443,371 | +0.09(+0.30%) |
Dec 30, 2019 | 30.23 | 30.49 | 29.93 | 30.17 | 338,262 | +0.00(+0.00%) |
Dec 27, 2019 | 30.44 | 30.47 | 30.06 | 30.17 | 299,888 | -0.16(-0.53%) |
Dec 26, 2019 | 30.57 | 30.62 | 30.18 | 30.34 | 224,683 | -0.07(-0.24%) |
Dec 24, 2019 | 30.25 | 30.43 | 30.21 | 30.41 | 197,130 | +0.25(+0.83%) |
Dec 23, 2019 | 30.51 | 30.77 | 30.04 | 30.16 | 494,734 | -0.50(-1.63%) |
Dec 20, 2019 | 30.52 | 30.74 | 30.17 | 30.66 | 2,452,555 | +0.44(+1.45%) |
Dec 19, 2019 | 29.96 | 30.22 | 29.83 | 30.22 | 539,858 | +0.19(+0.63%) |
Dec 18, 2019 | 29.85 | 30.24 | 29.69 | 30.03 | 541,515 | +0.46(+1.54%) |
Dec 17, 2019 | 29.70 | 29.80 | 29.30 | 29.58 | 651,853 | -0.13(-0.45%) |
Dec 16, 2019 | 29.90 | 30.14 | 29.70 | 29.71 | 631,715 | +0.04(+0.15%) |
Dec 13, 2019 | 29.63 | 29.94 | 29.34 | 29.66 | 433,954 | -0.04(-0.15%) |
Dec 12, 2019 | 29.08 | 29.90 | 29.08 | 29.71 | 434,981 | +0.51(+1.75%) |
Dec 11, 2019 | 29.45 | 29.64 | 28.89 | 29.20 | 511,287 | -0.20(-0.67%) |
Dec 10, 2019 | 29.57 | 29.75 | 29.24 | 29.40 | 448,442 | -0.14(-0.48%) |
Dec 09, 2019 | 29.36 | 29.68 | 29.33 | 29.54 | 515,935 | +0.19(+0.64%) |
Dec 06, 2019 | 29.42 | 29.62 | 29.25 | 29.35 | 472,195 | +0.30(+1.02%) |
Dec 05, 2019 | 29.13 | 29.24 | 28.81 | 29.06 | 389,863 | +0.09(+0.31%) |
Dec 04, 2019 | 28.23 | 28.98 | 28.23 | 28.97 | 532,346 | +0.86(+3.05%) |
Dec 03, 2019 | 28.17 | 28.29 | 27.91 | 28.11 | 470,448 | -0.35(-1.23%) |