Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 22.78 | 24.03 | 22.52 | 24.03 | 2,872,700 | +0.24(+1.01%) |
Feb 27, 2020 | 24.00 | 25.18 | 22.82 | 23.79 | 2,548,695 | -0.97(-3.92%) |
Feb 26, 2020 | 25.85 | 26.65 | 24.58 | 24.76 | 3,371,196 | -1.22(-4.70%) |
Feb 25, 2020 | 27.65 | 28.08 | 25.79 | 25.98 | 2,132,957 | -1.49(-5.42%) |
Feb 24, 2020 | 27.61 | 28.29 | 27.18 | 27.47 | 2,436,325 | -1.90(-6.47%) |
Feb 21, 2020 | 28.89 | 29.38 | 27.69 | 29.37 | 2,816,300 | +0.29(+1.00%) |
Feb 20, 2020 | 28.45 | 29.24 | 28.09 | 29.08 | 1,669,846 | +0.55(+1.93%) |
Feb 19, 2020 | 27.75 | 28.60 | 27.31 | 28.53 | 2,238,423 | +0.86(+3.11%) |
Feb 18, 2020 | 26.51 | 27.69 | 26.45 | 27.67 | 1,869,473 | +1.04(+3.91%) |
Feb 14, 2020 | 26.23 | 26.72 | 25.77 | 26.63 | 1,531,300 | +0.39(+1.49%) |
Feb 13, 2020 | 25.87 | 26.47 | 25.67 | 26.24 | 1,168,590 | +0.04(+0.15%) |
Feb 12, 2020 | 25.09 | 26.21 | 25.09 | 26.20 | 1,678,703 | +1.35(+5.43%) |
Feb 11, 2020 | 24.56 | 25.59 | 24.44 | 24.85 | 2,024,349 | +0.53(+2.18%) |
Feb 10, 2020 | 23.60 | 24.83 | 23.39 | 24.32 | 2,204,639 | +0.89(+3.80%) |
Feb 07, 2020 | 23.77 | 24.03 | 23.16 | 23.43 | 1,177,200 | -0.62(-2.58%) |
Feb 06, 2020 | 24.16 | 24.43 | 23.59 | 24.05 | 940,522 | +0.00(+0.00%) |
Feb 05, 2020 | 24.35 | 24.94 | 24.00 | 24.05 | 1,272,778 | -0.10(-0.41%) |
Feb 04, 2020 | 24.63 | 25.09 | 24.06 | 24.15 | 1,433,081 | -0.12(-0.49%) |
Feb 03, 2020 | 23.00 | 24.44 | 22.99 | 24.27 | 2,055,885 | +1.37(+5.98%) |
Jan 31, 2020 | 22.69 | 23.13 | 22.45 | 22.90 | 1,850,700 | +0.09(+0.39%) |
Jan 30, 2020 | 22.34 | 23.09 | 22.06 | 22.81 | 1,745,487 | +0.95(+4.35%) |
Jan 29, 2020 | 22.68 | 22.96 | 21.85 | 21.86 | 922,206 | -0.68(-3.02%) |
Jan 28, 2020 | 22.32 | 22.97 | 22.31 | 22.54 | 995,651 | +0.28(+1.26%) |
Jan 27, 2020 | 21.95 | 22.67 | 21.38 | 22.26 | 1,400,070 | -0.38(-1.68%) |
Jan 24, 2020 | 23.25 | 23.35 | 22.41 | 22.64 | 1,305,100 | -0.53(-2.29%) |
Jan 23, 2020 | 22.85 | 23.49 | 22.60 | 23.17 | 1,719,747 | +0.17(+0.74%) |
Jan 22, 2020 | 24.50 | 24.50 | 22.90 | 23.00 | 2,985,407 | -1.35(-5.54%) |
Jan 21, 2020 | 25.08 | 25.10 | 24.05 | 24.35 | 1,510,344 | -0.87(-3.45%) |
Jan 17, 2020 | 25.21 | 25.55 | 24.80 | 25.22 | 1,578,200 | +0.00(+0.00%) |
Jan 16, 2020 | 24.69 | 25.26 | 24.09 | 25.22 | 2,061,489 | +0.57(+2.31%) |
Jan 15, 2020 | 24.48 | 25.03 | 24.37 | 24.65 | 2,255,729 | -0.27(-1.08%) |
Jan 14, 2020 | 24.23 | 25.40 | 23.66 | 24.92 | 1,820,212 | +0.27(+1.10%) |
Jan 13, 2020 | 23.18 | 24.65 | 23.18 | 24.65 | 1,921,393 | +1.47(+6.34%) |
Jan 10, 2020 | 23.93 | 24.15 | 23.17 | 23.18 | 1,246,000 | -0.80(-3.34%) |
Jan 09, 2020 | 23.70 | 24.13 | 23.10 | 23.98 | 1,904,355 | +0.35(+1.48%) |
Jan 08, 2020 | 23.55 | 23.97 | 23.25 | 23.63 | 1,904,293 | +0.03(+0.13%) |
Jan 07, 2020 | 24.81 | 24.89 | 23.35 | 23.60 | 3,112,750 | -1.16(-4.68%) |
Jan 06, 2020 | 24.80 | 25.00 | 24.12 | 24.76 | 1,471,836 | -0.37(-1.47%) |
Jan 03, 2020 | 24.82 | 25.23 | 24.65 | 25.13 | 1,058,500 | +0.07(+0.28%) |
Jan 02, 2020 | 25.85 | 26.00 | 24.88 | 25.06 | 1,945,850 | -0.60(-2.34%) |
Dec 31, 2019 | 25.54 | 25.75 | 25.05 | 25.66 | 1,263,400 | +0.06(+0.23%) |
Dec 30, 2019 | 25.37 | 26.14 | 25.25 | 25.60 | 1,353,633 | +0.18(+0.71%) |
Dec 27, 2019 | 25.63 | 25.76 | 25.03 | 25.42 | 1,214,000 | -0.14(-0.55%) |
Dec 26, 2019 | 26.31 | 26.31 | 24.95 | 25.56 | 2,155,061 | -0.71(-2.70%) |
Dec 24, 2019 | 26.45 | 26.74 | 26.05 | 26.27 | 531,100 | -0.18(-0.68%) |
Dec 23, 2019 | 26.36 | 26.74 | 26.13 | 26.45 | 1,260,471 | -0.03(-0.11%) |
Dec 20, 2019 | 26.74 | 27.02 | 26.33 | 26.48 | 1,554,700 | -0.13(-0.49%) |
Dec 19, 2019 | 25.97 | 26.90 | 25.75 | 26.61 | 2,106,050 | +0.89(+3.46%) |
Dec 18, 2019 | 25.70 | 26.15 | 25.14 | 25.72 | 2,197,420 | +0.09(+0.35%) |
Dec 17, 2019 | 25.60 | 25.73 | 25.01 | 25.63 | 2,047,590 | -0.06(-0.23%) |
Dec 16, 2019 | 26.10 | 26.27 | 25.63 | 25.69 | 2,710,259 | -0.18(-0.70%) |
Dec 13, 2019 | 27.15 | 27.38 | 25.79 | 25.87 | 2,844,100 | -1.26(-4.64%) |
Dec 12, 2019 | 27.17 | 28.07 | 26.73 | 27.13 | 3,723,845 | -0.42(-1.52%) |
Dec 11, 2019 | 26.03 | 28.09 | 25.47 | 27.55 | 6,697,930 | +1.32(+5.03%) |
Dec 10, 2019 | 27.15 | 28.45 | 26.10 | 26.23 | 13,361,411 | +1.21(+4.84%) |
Dec 09, 2019 | 24.06 | 25.77 | 24.00 | 25.02 | 6,813,029 | +0.93(+3.86%) |
Dec 06, 2019 | 23.47 | 24.17 | 23.34 | 24.09 | 2,247,900 | +0.86(+3.70%) |
Dec 05, 2019 | 23.37 | 23.78 | 23.23 | 23.23 | 1,126,017 | -0.12(-0.54%) |
Dec 04, 2019 | 24.07 | 24.27 | 23.30 | 23.36 | 1,145,580 | -0.79(-3.29%) |
Dec 03, 2019 | 23.00 | 24.18 | 22.81 | 24.15 | 1,149,885 | +0.40(+1.68%) |