Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 21.10 | 22.38 | 20.93 | 22.36 | 755,700 | +0.36(+1.64%) |
Feb 27, 2020 | 22.48 | 23.70 | 21.80 | 22.00 | 852,313 | -1.24(-5.34%) |
Feb 26, 2020 | 24.03 | 24.29 | 23.05 | 23.24 | 557,718 | -0.50(-2.11%) |
Feb 25, 2020 | 25.05 | 25.05 | 23.67 | 23.74 | 606,571 | -1.29(-5.15%) |
Feb 24, 2020 | 24.34 | 25.20 | 23.92 | 25.03 | 602,999 | -0.65(-2.53%) |
Feb 21, 2020 | 26.20 | 26.31 | 25.43 | 25.68 | 549,800 | -0.82(-3.09%) |
Feb 20, 2020 | 25.87 | 26.58 | 25.79 | 26.50 | 407,787 | +0.58(+2.24%) |
Feb 19, 2020 | 26.94 | 27.03 | 25.79 | 25.92 | 633,243 | -0.80(-3.01%) |
Feb 18, 2020 | 26.68 | 27.17 | 26.48 | 26.73 | 457,188 | -0.20(-0.72%) |
Feb 14, 2020 | 26.95 | 26.95 | 26.26 | 26.92 | 512,100 | +0.00(+0.00%) |
Feb 13, 2020 | 27.63 | 27.78 | 26.28 | 26.92 | 764,132 | -0.99(-3.55%) |
Feb 12, 2020 | 27.75 | 28.40 | 27.31 | 27.91 | 755,037 | +0.64(+2.35%) |
Feb 11, 2020 | 27.48 | 27.75 | 27.16 | 27.27 | 508,633 | -0.10(-0.37%) |
Feb 10, 2020 | 27.67 | 28.31 | 27.33 | 27.37 | 431,551 | -0.39(-1.40%) |
Feb 07, 2020 | 28.31 | 28.51 | 27.48 | 27.76 | 553,000 | -0.86(-3.00%) |
Feb 06, 2020 | 29.89 | 30.01 | 28.60 | 28.62 | 437,870 | -0.98(-3.31%) |
Feb 05, 2020 | 28.81 | 29.71 | 28.58 | 29.60 | 657,219 | +1.08(+3.79%) |
Feb 04, 2020 | 28.69 | 28.93 | 28.28 | 28.52 | 418,264 | +0.55(+1.97%) |
Feb 03, 2020 | 27.56 | 28.54 | 27.07 | 27.97 | 493,248 | +0.76(+2.79%) |
Jan 31, 2020 | 28.44 | 28.46 | 27.13 | 27.21 | 420,700 | -1.52(-5.29%) |
Jan 30, 2020 | 28.00 | 28.73 | 27.88 | 28.73 | 372,415 | +0.37(+1.30%) |
Jan 29, 2020 | 28.78 | 29.16 | 28.33 | 28.36 | 418,115 | -0.22(-0.77%) |
Jan 28, 2020 | 28.84 | 28.96 | 28.45 | 28.58 | 302,200 | +0.11(+0.39%) |
Jan 27, 2020 | 28.39 | 29.21 | 27.90 | 28.47 | 522,420 | -0.90(-3.06%) |
Jan 24, 2020 | 29.85 | 29.89 | 29.01 | 29.37 | 611,300 | -0.50(-1.67%) |
Jan 23, 2020 | 29.76 | 30.05 | 28.95 | 29.87 | 699,292 | -0.29(-0.96%) |
Jan 22, 2020 | 30.05 | 30.42 | 29.97 | 30.16 | 389,347 | +0.07(+0.23%) |
Jan 21, 2020 | 30.17 | 30.57 | 29.50 | 30.09 | 682,504 | -0.40(-1.31%) |
Jan 17, 2020 | 30.49 | 30.80 | 30.10 | 30.49 | 454,300 | +0.23(+0.76%) |
Jan 16, 2020 | 30.02 | 30.80 | 29.72 | 30.26 | 602,659 | +0.51(+1.71%) |
Jan 15, 2020 | 30.26 | 30.46 | 29.49 | 29.75 | 578,302 | -0.72(-2.36%) |
Jan 14, 2020 | 30.68 | 31.20 | 30.36 | 30.47 | 520,496 | -0.35(-1.14%) |
Jan 13, 2020 | 30.88 | 31.18 | 30.47 | 30.82 | 441,258 | -0.11(-0.36%) |
Jan 10, 2020 | 31.57 | 31.91 | 30.75 | 30.93 | 621,800 | -0.72(-2.27%) |
Jan 09, 2020 | 32.75 | 32.75 | 31.60 | 31.65 | 700,652 | -1.16(-3.54%) |
Jan 08, 2020 | 32.69 | 33.36 | 32.37 | 32.81 | 705,503 | +0.09(+0.28%) |
Jan 07, 2020 | 32.91 | 33.44 | 32.45 | 32.72 | 461,157 | -0.28(-0.85%) |
Jan 06, 2020 | 32.68 | 33.54 | 32.65 | 33.00 | 614,487 | -0.26(-0.78%) |
Jan 03, 2020 | 33.02 | 33.68 | 32.74 | 33.26 | 610,700 | -0.36(-1.07%) |
Jan 02, 2020 | 34.37 | 34.42 | 33.09 | 33.62 | 825,189 | +0.12(+0.36%) |
Dec 31, 2019 | 32.96 | 33.79 | 32.77 | 33.50 | 376,900 | +0.45(+1.36%) |
Dec 30, 2019 | 33.25 | 33.58 | 32.86 | 33.05 | 307,539 | +0.07(+0.21%) |
Dec 27, 2019 | 33.28 | 33.44 | 32.72 | 32.98 | 302,500 | -0.20(-0.59%) |
Dec 26, 2019 | 32.88 | 33.28 | 32.66 | 33.17 | 180,235 | +0.32(+0.99%) |
Dec 24, 2019 | 32.94 | 33.16 | 32.71 | 32.85 | 122,700 | +0.01(+0.02%) |
Dec 23, 2019 | 32.73 | 33.04 | 32.44 | 32.84 | 691,184 | +0.34(+1.06%) |
Dec 20, 2019 | 33.54 | 33.55 | 32.39 | 32.50 | 976,400 | -0.91(-2.72%) |
Dec 19, 2019 | 33.86 | 34.08 | 33.02 | 33.41 | 549,964 | -0.39(-1.15%) |
Dec 18, 2019 | 33.38 | 34.01 | 33.11 | 33.80 | 794,871 | +0.67(+2.02%) |
Dec 17, 2019 | 32.60 | 33.19 | 32.22 | 33.13 | 775,773 | +0.70(+2.16%) |
Dec 16, 2019 | 32.53 | 33.15 | 32.12 | 32.43 | 737,904 | +0.46(+1.44%) |
Dec 13, 2019 | 31.73 | 32.22 | 30.95 | 31.97 | 995,400 | -0.06(-0.19%) |
Dec 12, 2019 | 29.97 | 32.14 | 29.43 | 32.03 | 898,996 | +2.00(+6.66%) |
Dec 11, 2019 | 29.77 | 30.19 | 29.53 | 30.03 | 440,404 | +0.20(+0.67%) |
Dec 10, 2019 | 28.79 | 29.94 | 28.52 | 29.83 | 659,620 | +0.98(+3.40%) |
Dec 09, 2019 | 28.73 | 29.41 | 28.55 | 28.85 | 782,140 | -0.04(-0.14%) |
Dec 06, 2019 | 29.11 | 29.96 | 28.69 | 28.89 | 765,300 | +0.36(+1.26%) |
Dec 05, 2019 | 28.34 | 29.23 | 27.74 | 28.53 | 1,040,506 | +0.64(+2.29%) |
Dec 04, 2019 | 25.61 | 28.05 | 25.20 | 27.89 | 2,224,462 | -0.62(-2.17%) |
Dec 03, 2019 | 28.24 | 28.66 | 27.84 | 28.51 | 782,484 | -0.43(-1.49%) |