Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 18.37 | 19.56 | 17.87 | 19.43 | 408,912 | +0.25(+1.31%) |
Feb 27, 2020 | 19.62 | 20.06 | 18.56 | 19.18 | 482,798 | -1.32(-6.42%) |
Feb 26, 2020 | 21.69 | 21.88 | 20.38 | 20.50 | 325,776 | -1.00(-4.66%) |
Feb 25, 2020 | 23.01 | 23.13 | 21.38 | 21.50 | 287,158 | -1.32(-5.77%) |
Feb 24, 2020 | 23.26 | 23.38 | 22.63 | 22.82 | 227,597 | -1.13(-4.71%) |
Feb 21, 2020 | 24.58 | 24.58 | 23.76 | 23.95 | 194,184 | -0.63(-2.55%) |
Feb 20, 2020 | 24.83 | 24.83 | 24.51 | 24.58 | 113,183 | -0.06(-0.25%) |
Feb 19, 2020 | 25.01 | 25.01 | 24.51 | 24.64 | 129,560 | -0.12(-0.50%) |
Feb 18, 2020 | 24.70 | 24.76 | 24.64 | 24.76 | 110,366 | +0.00(+0.00%) |
Feb 14, 2020 | 24.95 | 25.16 | 24.76 | 24.76 | 86,104 | -0.12(-0.50%) |
Feb 13, 2020 | 25.19 | 25.44 | 24.76 | 24.89 | 154,337 | -0.31(-1.23%) |
Feb 12, 2020 | 24.70 | 25.26 | 24.63 | 25.19 | 226,611 | +0.74(+3.03%) |
Feb 11, 2020 | 24.51 | 24.63 | 24.39 | 24.45 | 93,353 | +0.25(+1.02%) |
Feb 10, 2020 | 24.89 | 24.89 | 24.14 | 24.21 | 203,794 | -0.62(-2.49%) |
Feb 07, 2020 | 25.13 | 25.13 | 24.76 | 24.82 | 143,675 | -0.37(-1.47%) |
Feb 06, 2020 | 25.50 | 25.75 | 25.19 | 25.19 | 117,462 | -0.37(-1.45%) |
Feb 05, 2020 | 25.38 | 25.94 | 25.38 | 25.56 | 104,783 | +0.49(+1.97%) |
Feb 04, 2020 | 24.76 | 25.38 | 24.76 | 25.07 | 155,531 | +0.56(+2.27%) |
Feb 03, 2020 | 24.82 | 24.95 | 24.45 | 24.51 | 133,691 | -0.25(-1.00%) |
Jan 31, 2020 | 25.19 | 25.30 | 24.70 | 24.76 | 154,007 | -0.43(-1.72%) |
Jan 30, 2020 | 25.38 | 25.44 | 24.89 | 25.19 | 210,150 | -0.31(-1.21%) |
Jan 29, 2020 | 25.69 | 25.98 | 25.47 | 25.50 | 111,409 | +0.00(+0.00%) |
Jan 28, 2020 | 25.50 | 25.81 | 25.38 | 25.50 | 88,194 | +0.19(+0.73%) |
Jan 27, 2020 | 25.13 | 25.56 | 25.07 | 25.32 | 196,594 | -0.62(-2.38%) |
Jan 24, 2020 | 26.55 | 26.74 | 25.87 | 25.94 | 97,197 | -0.62(-2.33%) |
Jan 23, 2020 | 26.55 | 26.74 | 26.00 | 26.55 | 167,847 | -0.12(-0.46%) |
Jan 22, 2020 | 27.54 | 27.79 | 26.61 | 26.68 | 284,361 | -0.80(-2.92%) |
Jan 21, 2020 | 28.34 | 28.41 | 27.42 | 27.48 | 319,557 | -0.99(-3.47%) |
Jan 17, 2020 | 28.77 | 28.80 | 28.34 | 28.47 | 125,104 | -0.30(-1.06%) |
Jan 16, 2020 | 28.59 | 28.83 | 28.59 | 28.77 | 96,356 | +0.18(+0.64%) |
Jan 15, 2020 | 28.53 | 28.71 | 28.41 | 28.59 | 100,085 | +0.06(+0.21%) |
Jan 14, 2020 | 28.34 | 28.71 | 28.28 | 28.53 | 92,726 | +0.18(+0.65%) |
Jan 13, 2020 | 28.04 | 28.59 | 27.92 | 28.34 | 106,018 | +0.24(+0.87%) |
Jan 10, 2020 | 28.47 | 28.47 | 27.92 | 28.10 | 98,249 | -0.37(-1.28%) |
Jan 09, 2020 | 28.34 | 28.53 | 28.04 | 28.47 | 91,650 | +0.24(+0.86%) |
Jan 08, 2020 | 28.65 | 28.83 | 28.04 | 28.22 | 107,389 | -0.49(-1.70%) |
Jan 07, 2020 | 28.41 | 28.71 | 28.16 | 28.71 | 132,487 | +0.18(+0.64%) |
Jan 06, 2020 | 28.22 | 28.65 | 28.16 | 28.53 | 118,216 | +0.49(+1.74%) |
Jan 03, 2020 | 28.16 | 28.16 | 27.58 | 28.04 | 159,620 | +0.24(+0.88%) |
Jan 02, 2020 | 27.32 | 27.80 | 27.26 | 27.80 | 97,757 | +0.72(+2.65%) |
Dec 31, 2019 | 26.78 | 27.20 | 26.54 | 27.08 | 144,459 | +0.12(+0.44%) |
Dec 30, 2019 | 27.38 | 27.62 | 26.90 | 26.96 | 154,262 | -0.42(-1.53%) |
Dec 27, 2019 | 28.04 | 28.04 | 27.26 | 27.38 | 105,782 | -0.60(-2.14%) |
Dec 26, 2019 | 27.56 | 27.98 | 27.50 | 27.98 | 125,996 | +0.42(+1.52%) |
Dec 24, 2019 | 27.56 | 27.56 | 27.32 | 27.56 | 64,517 | +0.06(+0.22%) |
Dec 23, 2019 | 27.32 | 27.56 | 27.20 | 27.50 | 170,662 | +0.24(+0.88%) |
Dec 20, 2019 | 27.20 | 27.38 | 27.08 | 27.26 | 120,588 | +0.18(+0.66%) |
Dec 19, 2019 | 27.20 | 27.44 | 27.02 | 27.08 | 123,066 | -0.12(-0.44%) |
Dec 18, 2019 | 26.78 | 27.38 | 26.72 | 27.20 | 133,857 | +0.42(+1.57%) |
Dec 17, 2019 | 26.48 | 27.32 | 26.48 | 26.78 | 179,784 | +0.48(+1.82%) |
Dec 16, 2019 | 25.82 | 26.30 | 25.82 | 26.30 | 112,304 | +0.66(+2.57%) |
Dec 13, 2019 | 26.06 | 26.12 | 25.46 | 25.64 | 93,846 | -0.48(-1.83%) |
Dec 12, 2019 | 25.64 | 26.30 | 25.64 | 26.12 | 95,954 | +0.36(+1.40%) |
Dec 11, 2019 | 25.82 | 26.00 | 25.64 | 25.76 | 91,271 | -0.06(-0.23%) |
Dec 10, 2019 | 25.04 | 25.88 | 24.98 | 25.82 | 161,227 | +0.78(+3.11%) |
Dec 09, 2019 | 24.26 | 25.04 | 24.14 | 25.04 | 118,590 | +0.78(+3.21%) |
Dec 06, 2019 | 23.96 | 24.38 | 23.96 | 24.26 | 101,275 | +0.30(+1.25%) |
Dec 05, 2019 | 24.14 | 24.32 | 23.90 | 23.96 | 85,166 | -0.06(-0.25%) |
Dec 04, 2019 | 23.90 | 24.20 | 23.72 | 24.02 | 155,224 | +0.18(+0.75%) |
Dec 03, 2019 | 23.96 | 24.08 | 23.72 | 23.84 | 172,705 | -0.24(-0.99%) |