Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 23.72 | 23.87 | 23.50 | 23.60 | 68,900 | -0.62(-2.56%) |
Feb 27, 2020 | 24.35 | 24.62 | 24.22 | 24.22 | 50,088 | -0.69(-2.77%) |
Feb 26, 2020 | 25.09 | 25.35 | 24.88 | 24.91 | 95,826 | +0.07(+0.28%) |
Feb 25, 2020 | 25.37 | 25.39 | 24.74 | 24.84 | 61,070 | -0.67(-2.63%) |
Feb 24, 2020 | 25.73 | 25.81 | 25.49 | 25.51 | 31,055 | -1.11(-4.17%) |
Feb 21, 2020 | 26.87 | 26.87 | 26.53 | 26.62 | 33,700 | -0.63(-2.31%) |
Feb 20, 2020 | 27.96 | 28.05 | 27.16 | 27.25 | 68,754 | -2.25(-7.63%) |
Feb 19, 2020 | 29.65 | 29.71 | 29.50 | 29.50 | 19,724 | -0.00(-0.02%) |
Feb 18, 2020 | 29.49 | 29.54 | 29.30 | 29.50 | 32,834 | +0.25(+0.87%) |
Feb 14, 2020 | 29.34 | 29.44 | 29.25 | 29.25 | 12,200 | +0.05(+0.15%) |
Feb 13, 2020 | 29.15 | 29.27 | 29.14 | 29.20 | 20,324 | +0.00(+0.02%) |
Feb 12, 2020 | 29.15 | 29.24 | 29.10 | 29.20 | 90,050 | +0.14(+0.48%) |
Feb 11, 2020 | 28.97 | 29.08 | 28.97 | 29.06 | 36,946 | +0.30(+1.04%) |
Feb 10, 2020 | 28.73 | 28.81 | 28.71 | 28.76 | 9,775 | +0.12(+0.42%) |
Feb 07, 2020 | 28.73 | 28.76 | 28.62 | 28.64 | 17,600 | +0.03(+0.10%) |
Feb 06, 2020 | 28.63 | 28.67 | 28.54 | 28.61 | 13,583 | +0.01(+0.03%) |
Feb 05, 2020 | 28.52 | 28.67 | 28.46 | 28.60 | 19,303 | +0.44(+1.56%) |
Feb 04, 2020 | 28.31 | 28.33 | 28.16 | 28.16 | 32,523 | +0.06(+0.21%) |
Feb 03, 2020 | 28.18 | 28.27 | 28.10 | 28.10 | 8,677 | -0.10(-0.35%) |
Jan 31, 2020 | 28.22 | 28.26 | 28.11 | 28.20 | 31,900 | -0.23(-0.81%) |
Jan 30, 2020 | 28.24 | 28.43 | 28.16 | 28.43 | 20,162 | +0.13(+0.46%) |
Jan 29, 2020 | 28.36 | 28.47 | 28.30 | 28.30 | 15,875 | -0.05(-0.19%) |
Jan 28, 2020 | 28.31 | 28.41 | 28.24 | 28.36 | 13,839 | +0.36(+1.27%) |
Jan 27, 2020 | 28.13 | 28.13 | 27.95 | 28.00 | 15,722 | -0.43(-1.53%) |
Jan 24, 2020 | 28.68 | 28.68 | 28.38 | 28.43 | 52,900 | +0.02(+0.09%) |
Jan 23, 2020 | 28.38 | 28.44 | 28.20 | 28.41 | 17,172 | +0.01(+0.04%) |
Jan 22, 2020 | 28.40 | 28.40 | 28.24 | 28.40 | 21,019 | +0.40(+1.43%) |
Jan 21, 2020 | 28.27 | 28.30 | 28.00 | 28.00 | 366,912 | +0.21(+0.75%) |
Jan 17, 2020 | 27.85 | 27.86 | 27.76 | 27.79 | 524,000 | -0.18(-0.66%) |
Jan 16, 2020 | 27.92 | 28.00 | 27.92 | 27.98 | 20,536 | +0.16(+0.56%) |
Jan 15, 2020 | 27.82 | 27.99 | 27.82 | 27.82 | 63,811 | -0.16(-0.57%) |
Jan 14, 2020 | 27.92 | 28.08 | 27.92 | 27.98 | 10,382 | +0.21(+0.76%) |
Jan 13, 2020 | 27.75 | 27.86 | 27.68 | 27.77 | 29,133 | +0.17(+0.62%) |
Jan 10, 2020 | 27.77 | 27.84 | 27.60 | 27.60 | 29,700 | -0.22(-0.81%) |
Jan 09, 2020 | 27.84 | 27.89 | 27.50 | 27.82 | 87,998 | -0.05(-0.18%) |
Jan 08, 2020 | 27.82 | 27.96 | 27.82 | 27.88 | 13,152 | +0.11(+0.38%) |
Jan 07, 2020 | 27.93 | 27.93 | 27.77 | 27.77 | 23,623 | -0.12(-0.43%) |
Jan 06, 2020 | 27.96 | 28.04 | 27.86 | 27.89 | 439,682 | -0.17(-0.61%) |
Jan 03, 2020 | 28.09 | 28.18 | 27.98 | 28.06 | 155,100 | -0.08(-0.28%) |
Jan 02, 2020 | 28.07 | 28.25 | 28.07 | 28.14 | 18,208 | +0.02(+0.07%) |
Dec 31, 2019 | 28.18 | 28.35 | 28.00 | 28.12 | 13,000 | +0.12(+0.43%) |
Dec 30, 2019 | 28.18 | 28.18 | 28.00 | 28.00 | 26,152 | -0.07(-0.25%) |
Dec 27, 2019 | 28.17 | 28.22 | 27.98 | 28.07 | 15,300 | -0.08(-0.29%) |
Dec 26, 2019 | 28.01 | 28.19 | 28.01 | 28.15 | 14,289 | +0.06(+0.22%) |
Dec 24, 2019 | 27.81 | 28.09 | 27.69 | 28.09 | 15,200 | +0.07(+0.27%) |
Dec 23, 2019 | 27.95 | 28.07 | 27.95 | 28.02 | 14,562 | +0.12(+0.41%) |
Dec 20, 2019 | 27.91 | 27.95 | 27.75 | 27.90 | 24,700 | +0.11(+0.40%) |
Dec 19, 2019 | 27.69 | 27.89 | 27.69 | 27.79 | 88,867 | -0.03(-0.11%) |
Dec 18, 2019 | 27.85 | 27.95 | 27.78 | 27.82 | 51,966 | +0.05(+0.18%) |
Dec 17, 2019 | 27.79 | 27.85 | 27.74 | 27.77 | 15,433 | +0.15(+0.54%) |
Dec 16, 2019 | 27.73 | 27.73 | 27.59 | 27.62 | 16,461 | +0.10(+0.36%) |
Dec 13, 2019 | 27.49 | 27.53 | 27.26 | 27.52 | 10,000 | -0.12(-0.42%) |
Dec 12, 2019 | 27.44 | 27.65 | 27.44 | 27.64 | 28,104 | +0.29(+1.04%) |
Dec 11, 2019 | 27.30 | 27.41 | 27.22 | 27.35 | 15,089 | +0.11(+0.40%) |
Dec 10, 2019 | 27.20 | 27.24 | 27.19 | 27.24 | 98,298 | -0.12(-0.44%) |
Dec 09, 2019 | 27.37 | 27.41 | 27.34 | 27.36 | 110,458 | -0.10(-0.36%) |
Dec 06, 2019 | 27.52 | 27.58 | 27.41 | 27.46 | 11,500 | -0.04(-0.15%) |
Dec 05, 2019 | 26.93 | 27.64 | 26.67 | 27.50 | 32,278 | +0.55(+2.06%) |
Dec 04, 2019 | 26.89 | 27.01 | 26.72 | 26.95 | 24,942 | +0.16(+0.62%) |
Dec 03, 2019 | 26.72 | 26.88 | 26.67 | 26.78 | 37,434 | -0.05(-0.20%) |