Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 24.66 | 26.56 | 24.57 | 26.02 | 270,826 | +1.12(+4.50%) |
Feb 27, 2020 | 25.00 | 26.17 | 24.17 | 24.90 | 418,674 | -0.69(-2.68%) |
Feb 26, 2020 | 27.93 | 27.93 | 25.48 | 25.58 | 387,548 | -2.35(-8.41%) |
Feb 25, 2020 | 29.87 | 29.87 | 27.89 | 27.93 | 226,481 | -1.91(-6.39%) |
Feb 24, 2020 | 30.28 | 30.48 | 29.81 | 29.84 | 249,668 | -1.17(-3.77%) |
Feb 21, 2020 | 32.40 | 32.40 | 30.13 | 31.01 | 1,056,390 | -1.45(-4.47%) |
Feb 20, 2020 | 30.98 | 32.84 | 30.98 | 32.46 | 350,599 | +2.06(+6.78%) |
Feb 19, 2020 | 29.77 | 30.79 | 29.77 | 30.40 | 211,127 | +0.72(+2.41%) |
Feb 18, 2020 | 29.65 | 30.24 | 29.64 | 29.69 | 186,309 | -0.09(-0.29%) |
Feb 14, 2020 | 29.69 | 29.96 | 29.55 | 29.77 | 102,558 | +0.11(+0.36%) |
Feb 13, 2020 | 28.59 | 29.94 | 28.56 | 29.67 | 186,792 | +1.02(+3.54%) |
Feb 12, 2020 | 28.94 | 29.03 | 28.65 | 28.65 | 496,013 | -0.02(-0.07%) |
Feb 11, 2020 | 28.80 | 29.13 | 28.30 | 28.67 | 195,747 | -0.05(-0.17%) |
Feb 10, 2020 | 28.48 | 28.80 | 28.42 | 28.72 | 190,639 | +0.20(+0.71%) |
Feb 07, 2020 | 28.93 | 29.14 | 28.49 | 28.51 | 149,081 | -0.47(-1.64%) |
Feb 06, 2020 | 29.18 | 29.39 | 28.95 | 28.99 | 137,159 | -0.11(-0.37%) |
Feb 05, 2020 | 28.45 | 29.29 | 28.42 | 29.10 | 178,366 | +0.85(+3.01%) |
Feb 04, 2020 | 28.73 | 28.79 | 28.14 | 28.24 | 204,897 | -0.11(-0.38%) |
Feb 03, 2020 | 28.20 | 28.43 | 28.06 | 28.35 | 215,256 | +0.15(+0.55%) |
Jan 31, 2020 | 27.92 | 28.22 | 27.36 | 28.20 | 377,562 | +0.24(+0.87%) |
Jan 30, 2020 | 27.90 | 28.35 | 27.57 | 27.95 | 202,293 | -0.24(-0.86%) |
Jan 29, 2020 | 28.71 | 28.94 | 28.13 | 28.20 | 85,904 | -0.58(-2.02%) |
Jan 28, 2020 | 28.91 | 29.05 | 28.58 | 28.78 | 178,601 | +0.07(+0.24%) |
Jan 27, 2020 | 28.61 | 28.95 | 28.31 | 28.71 | 238,234 | -0.24(-0.84%) |
Jan 24, 2020 | 29.66 | 29.67 | 28.76 | 28.95 | 194,881 | -0.80(-2.70%) |
Jan 23, 2020 | 29.89 | 29.92 | 29.28 | 29.75 | 230,841 | -0.16(-0.55%) |
Jan 22, 2020 | 29.66 | 30.17 | 29.47 | 29.92 | 308,787 | +0.36(+1.21%) |
Jan 21, 2020 | 30.32 | 30.32 | 29.51 | 29.56 | 199,895 | -0.94(-3.08%) |
Jan 17, 2020 | 30.57 | 30.57 | 30.12 | 30.50 | 141,224 | +0.09(+0.29%) |
Jan 16, 2020 | 30.18 | 30.61 | 30.08 | 30.41 | 126,595 | +0.37(+1.22%) |
Jan 15, 2020 | 30.08 | 30.59 | 29.84 | 30.04 | 138,646 | -0.19(-0.64%) |
Jan 14, 2020 | 29.59 | 30.39 | 29.34 | 30.24 | 405,432 | +0.65(+2.19%) |
Jan 13, 2020 | 29.35 | 29.95 | 29.28 | 29.59 | 235,874 | -0.05(-0.16%) |
Jan 10, 2020 | 30.16 | 30.28 | 29.52 | 29.64 | 201,394 | -0.39(-1.29%) |
Jan 09, 2020 | 30.16 | 30.16 | 29.68 | 30.02 | 236,572 | -0.07(-0.22%) |
Jan 08, 2020 | 30.77 | 31.17 | 29.97 | 30.09 | 144,028 | -0.79(-2.57%) |
Jan 07, 2020 | 30.66 | 31.30 | 30.64 | 30.88 | 123,427 | +0.15(+0.50%) |
Jan 06, 2020 | 30.93 | 31.13 | 30.43 | 30.73 | 269,958 | -0.38(-1.21%) |
Jan 03, 2020 | 30.79 | 31.20 | 30.79 | 31.11 | 166,036 | -0.03(-0.09%) |
Jan 02, 2020 | 30.97 | 31.22 | 30.50 | 31.14 | 189,595 | +0.41(+1.32%) |
Dec 31, 2019 | 30.57 | 30.87 | 30.37 | 30.73 | 199,636 | +0.07(+0.22%) |
Dec 30, 2019 | 30.82 | 31.12 | 30.48 | 30.66 | 126,319 | -0.16(-0.53%) |
Dec 27, 2019 | 31.65 | 31.65 | 30.75 | 30.83 | 101,110 | -0.71(-2.24%) |
Dec 26, 2019 | 31.46 | 31.72 | 31.36 | 31.53 | 53,398 | +0.07(+0.22%) |
Dec 24, 2019 | 31.43 | 31.66 | 31.23 | 31.46 | 57,999 | +0.01(+0.03%) |
Dec 23, 2019 | 32.00 | 32.00 | 31.25 | 31.46 | 128,167 | -0.45(-1.42%) |
Dec 20, 2019 | 31.93 | 32.28 | 31.77 | 31.91 | 755,642 | +0.17(+0.55%) |
Dec 19, 2019 | 32.10 | 32.24 | 31.53 | 31.74 | 187,654 | -0.30(-0.94%) |
Dec 18, 2019 | 31.91 | 32.14 | 31.60 | 32.04 | 171,782 | +0.12(+0.36%) |
Dec 17, 2019 | 31.47 | 32.04 | 31.44 | 31.92 | 157,706 | +0.44(+1.38%) |
Dec 16, 2019 | 31.06 | 31.68 | 31.01 | 31.48 | 140,105 | +0.56(+1.81%) |
Dec 13, 2019 | 30.88 | 30.94 | 30.57 | 30.92 | 85,602 | +0.00(+0.00%) |
Dec 12, 2019 | 30.52 | 30.98 | 30.52 | 30.92 | 219,128 | +0.26(+0.85%) |
Dec 11, 2019 | 31.10 | 31.33 | 30.48 | 30.66 | 143,330 | -0.45(-1.43%) |
Dec 10, 2019 | 31.18 | 31.44 | 31.01 | 31.11 | 171,006 | -0.14(-0.46%) |
Dec 09, 2019 | 31.24 | 31.51 | 31.15 | 31.25 | 138,981 | -0.08(-0.25%) |
Dec 06, 2019 | 30.90 | 31.42 | 30.82 | 31.33 | 218,659 | +0.77(+2.53%) |
Dec 05, 2019 | 30.44 | 30.77 | 30.33 | 30.56 | 154,334 | +0.07(+0.22%) |
Dec 04, 2019 | 30.81 | 31.04 | 30.43 | 30.49 | 132,564 | -0.24(-0.79%) |
Dec 03, 2019 | 30.22 | 30.92 | 30.22 | 30.73 | 231,516 | +0.23(+0.76%) |