Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 24.96 | 26.85 | 24.77 | 26.72 | 1,269,600 | +1.24(+4.87%) |
Feb 27, 2020 | 24.23 | 26.28 | 22.91 | 25.48 | 1,341,390 | +1.07(+4.38%) |
Feb 26, 2020 | 26.49 | 26.81 | 24.28 | 24.41 | 871,045 | -1.85(-7.04%) |
Feb 25, 2020 | 29.01 | 29.06 | 25.50 | 26.26 | 773,169 | -2.42(-8.44%) |
Feb 24, 2020 | 29.23 | 30.17 | 28.53 | 28.68 | 931,356 | -3.08(-9.70%) |
Feb 21, 2020 | 32.84 | 32.96 | 31.48 | 31.76 | 675,700 | -1.46(-4.39%) |
Feb 20, 2020 | 32.04 | 33.85 | 31.51 | 33.22 | 1,194,355 | +3.54(+11.93%) |
Feb 19, 2020 | 27.66 | 29.79 | 27.61 | 29.68 | 942,061 | +2.09(+7.58%) |
Feb 18, 2020 | 27.10 | 27.79 | 26.93 | 27.59 | 426,783 | +0.28(+1.03%) |
Feb 14, 2020 | 26.39 | 27.41 | 26.39 | 27.31 | 441,100 | +0.88(+3.33%) |
Feb 13, 2020 | 27.22 | 27.60 | 26.22 | 26.43 | 361,259 | -1.04(-3.79%) |
Feb 12, 2020 | 27.10 | 27.86 | 27.03 | 27.47 | 330,298 | +0.39(+1.44%) |
Feb 11, 2020 | 27.27 | 27.70 | 26.91 | 27.08 | 344,446 | +0.15(+0.56%) |
Feb 10, 2020 | 27.30 | 27.48 | 26.63 | 26.93 | 494,733 | -0.31(-1.14%) |
Feb 07, 2020 | 24.90 | 27.71 | 24.85 | 27.24 | 1,132,100 | +2.59(+10.51%) |
Feb 06, 2020 | 25.01 | 25.56 | 24.50 | 24.65 | 460,965 | -0.16(-0.64%) |
Feb 05, 2020 | 23.15 | 24.89 | 23.15 | 24.81 | 877,066 | +2.10(+9.25%) |
Feb 04, 2020 | 22.48 | 22.72 | 21.78 | 22.71 | 435,920 | +0.79(+3.60%) |
Feb 03, 2020 | 22.65 | 22.81 | 21.79 | 21.92 | 344,196 | -0.43(-1.92%) |
Jan 31, 2020 | 22.77 | 22.86 | 22.02 | 22.35 | 476,400 | -0.63(-2.74%) |
Jan 30, 2020 | 23.06 | 23.40 | 22.77 | 22.98 | 572,268 | -0.39(-1.67%) |
Jan 29, 2020 | 23.67 | 24.02 | 23.12 | 23.37 | 414,057 | -0.32(-1.35%) |
Jan 28, 2020 | 24.04 | 24.05 | 23.52 | 23.69 | 221,608 | -0.13(-0.55%) |
Jan 27, 2020 | 23.89 | 24.63 | 23.27 | 23.82 | 474,884 | -0.92(-3.72%) |
Jan 24, 2020 | 25.72 | 25.74 | 24.27 | 24.74 | 382,700 | -0.88(-3.43%) |
Jan 23, 2020 | 26.02 | 26.02 | 25.20 | 25.62 | 406,698 | -0.68(-2.60%) |
Jan 22, 2020 | 27.36 | 27.36 | 25.98 | 26.30 | 380,860 | -0.88(-3.22%) |
Jan 21, 2020 | 27.83 | 27.95 | 26.69 | 27.18 | 246,272 | -0.67(-2.41%) |
Jan 17, 2020 | 27.98 | 28.08 | 27.18 | 27.85 | 220,600 | -0.03(-0.11%) |
Jan 16, 2020 | 27.86 | 28.70 | 27.75 | 27.88 | 419,797 | +0.36(+1.31%) |
Jan 15, 2020 | 28.17 | 28.27 | 27.26 | 27.52 | 234,682 | -0.37(-1.31%) |
Jan 14, 2020 | 27.07 | 28.47 | 27.01 | 27.89 | 308,330 | +0.80(+2.93%) |
Jan 13, 2020 | 26.59 | 27.43 | 26.31 | 27.09 | 202,849 | +0.59(+2.23%) |
Jan 10, 2020 | 26.90 | 26.97 | 26.20 | 26.50 | 246,900 | -0.38(-1.41%) |
Jan 09, 2020 | 27.32 | 27.38 | 26.60 | 26.88 | 176,469 | -0.28(-1.03%) |
Jan 08, 2020 | 26.44 | 27.34 | 26.44 | 27.16 | 228,972 | +0.79(+3.00%) |
Jan 07, 2020 | 27.07 | 27.56 | 26.29 | 26.37 | 232,318 | -1.06(-3.86%) |
Jan 06, 2020 | 27.07 | 27.57 | 26.82 | 27.43 | 258,568 | -0.02(-0.07%) |
Jan 03, 2020 | 27.09 | 27.77 | 26.82 | 27.45 | 305,100 | -0.28(-1.01%) |
Jan 02, 2020 | 27.87 | 28.30 | 27.05 | 27.73 | 226,199 | +0.16(+0.58%) |
Dec 31, 2019 | 26.45 | 27.68 | 26.45 | 27.57 | 210,100 | +0.99(+3.72%) |
Dec 30, 2019 | 26.94 | 27.23 | 26.42 | 26.58 | 242,642 | -0.29(-1.08%) |
Dec 27, 2019 | 27.87 | 27.87 | 26.80 | 26.87 | 177,700 | -0.81(-2.93%) |
Dec 26, 2019 | 27.37 | 27.80 | 27.16 | 27.68 | 142,689 | +0.26(+0.95%) |
Dec 24, 2019 | 27.40 | 27.55 | 27.21 | 27.42 | 73,500 | +0.09(+0.33%) |
Dec 23, 2019 | 27.66 | 27.89 | 27.15 | 27.33 | 251,899 | -0.32(-1.16%) |
Dec 20, 2019 | 28.07 | 28.07 | 26.65 | 27.65 | 674,400 | -0.25(-0.90%) |
Dec 19, 2019 | 27.34 | 28.34 | 27.07 | 27.90 | 255,490 | +0.64(+2.35%) |
Dec 18, 2019 | 28.52 | 28.52 | 27.22 | 27.26 | 649,906 | -1.27(-4.45%) |
Dec 17, 2019 | 27.94 | 28.59 | 27.88 | 28.53 | 332,760 | +0.75(+2.70%) |
Dec 16, 2019 | 28.00 | 28.55 | 27.65 | 27.78 | 385,124 | +0.13(+0.47%) |
Dec 13, 2019 | 28.20 | 28.27 | 27.36 | 27.65 | 269,300 | -0.60(-2.12%) |
Dec 12, 2019 | 26.69 | 28.47 | 26.55 | 28.25 | 350,868 | +1.60(+6.00%) |
Dec 11, 2019 | 26.35 | 26.80 | 26.12 | 26.65 | 219,242 | +0.35(+1.33%) |
Dec 10, 2019 | 26.60 | 26.72 | 26.22 | 26.30 | 252,794 | -0.22(-0.83%) |
Dec 09, 2019 | 25.89 | 26.60 | 25.86 | 26.52 | 261,738 | +0.46(+1.77%) |
Dec 06, 2019 | 25.02 | 26.10 | 25.02 | 26.06 | 467,500 | +1.41(+5.72%) |
Dec 05, 2019 | 24.90 | 25.15 | 24.30 | 24.65 | 230,217 | -0.12(-0.48%) |
Dec 04, 2019 | 25.00 | 25.78 | 24.53 | 24.77 | 277,581 | +0.09(+0.39%) |
Dec 03, 2019 | 24.77 | 24.92 | 24.15 | 24.68 | 304,401 | -0.39(-1.58%) |