Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 19.65 | 20.63 | 19.53 | 20.62 | 2,778,692 | +0.31(+1.55%) |
Feb 27, 2020 | 20.90 | 21.33 | 20.31 | 20.31 | 2,769,699 | -1.21(-5.60%) |
Feb 26, 2020 | 22.29 | 22.39 | 21.51 | 21.51 | 1,789,606 | -0.67(-3.02%) |
Feb 25, 2020 | 23.25 | 23.34 | 22.08 | 22.18 | 1,445,721 | -1.03(-4.42%) |
Feb 24, 2020 | 23.50 | 23.64 | 23.19 | 23.21 | 1,125,626 | -1.15(-4.70%) |
Feb 21, 2020 | 24.48 | 24.48 | 24.19 | 24.35 | 735,446 | -0.34(-1.37%) |
Feb 20, 2020 | 24.80 | 24.96 | 24.63 | 24.69 | 568,752 | -0.03(-0.10%) |
Feb 19, 2020 | 24.55 | 24.80 | 24.42 | 24.72 | 586,705 | +0.31(+1.29%) |
Feb 18, 2020 | 24.41 | 24.47 | 24.17 | 24.41 | 468,236 | -0.19(-0.76%) |
Feb 14, 2020 | 24.80 | 24.82 | 24.46 | 24.59 | 665,919 | -0.12(-0.48%) |
Feb 13, 2020 | 24.74 | 24.88 | 24.59 | 24.71 | 689,060 | -0.10(-0.41%) |
Feb 12, 2020 | 24.83 | 24.96 | 24.61 | 24.81 | 726,863 | +0.34(+1.39%) |
Feb 11, 2020 | 24.51 | 24.58 | 24.38 | 24.47 | 573,504 | +0.26(+1.09%) |
Feb 10, 2020 | 24.28 | 24.29 | 24.08 | 24.21 | 660,401 | -0.16(-0.66%) |
Feb 07, 2020 | 24.40 | 24.47 | 24.26 | 24.37 | 556,799 | -0.17(-0.69%) |
Feb 06, 2020 | 24.91 | 24.91 | 24.52 | 24.54 | 587,922 | -0.30(-1.20%) |
Feb 05, 2020 | 24.30 | 24.91 | 24.30 | 24.84 | 986,428 | +0.92(+3.83%) |
Feb 04, 2020 | 24.18 | 24.39 | 23.89 | 23.92 | 677,541 | +0.07(+0.28%) |
Feb 03, 2020 | 24.14 | 24.18 | 23.79 | 23.85 | 872,618 | -0.33(-1.37%) |
Jan 31, 2020 | 24.52 | 24.52 | 24.06 | 24.19 | 961,818 | -0.76(-3.06%) |
Jan 30, 2020 | 24.51 | 24.96 | 24.44 | 24.95 | 1,006,752 | +0.20(+0.79%) |
Jan 29, 2020 | 25.17 | 25.25 | 24.73 | 24.75 | 592,952 | -0.26(-1.05%) |
Jan 28, 2020 | 25.03 | 25.17 | 24.93 | 25.02 | 724,777 | +0.14(+0.55%) |
Jan 27, 2020 | 25.11 | 25.20 | 24.88 | 24.88 | 746,981 | -0.72(-2.82%) |
Jan 24, 2020 | 25.87 | 25.87 | 25.43 | 25.60 | 732,971 | -0.33(-1.28%) |
Jan 23, 2020 | 25.81 | 26.00 | 25.55 | 25.93 | 612,095 | -0.08(-0.29%) |
Jan 22, 2020 | 26.27 | 26.27 | 25.98 | 26.01 | 476,236 | -0.26(-1.00%) |
Jan 21, 2020 | 26.60 | 26.63 | 26.25 | 26.27 | 985,582 | -0.50(-1.87%) |
Jan 17, 2020 | 26.99 | 27.04 | 26.75 | 26.77 | 523,567 | -0.18(-0.66%) |
Jan 16, 2020 | 27.04 | 27.16 | 26.95 | 26.95 | 706,499 | +0.01(+0.03%) |
Jan 15, 2020 | 27.02 | 27.07 | 26.84 | 26.94 | 575,762 | -0.16(-0.59%) |
Jan 14, 2020 | 27.06 | 27.14 | 26.88 | 27.10 | 796,410 | +0.02(+0.06%) |
Jan 13, 2020 | 27.09 | 27.18 | 26.92 | 27.09 | 484,818 | +0.02(+0.06%) |
Jan 10, 2020 | 27.19 | 27.26 | 27.07 | 27.07 | 657,435 | -0.17(-0.62%) |
Jan 09, 2020 | 27.05 | 27.28 | 26.74 | 27.24 | 694,159 | +0.16(+0.60%) |
Jan 08, 2020 | 27.53 | 27.55 | 27.02 | 27.08 | 952,636 | -0.49(-1.79%) |
Jan 07, 2020 | 27.52 | 27.57 | 27.23 | 27.57 | 831,636 | -0.04(-0.15%) |
Jan 06, 2020 | 27.50 | 27.76 | 27.42 | 27.61 | 1,118,341 | +0.20(+0.71%) |
Jan 03, 2020 | 27.73 | 27.81 | 27.29 | 27.42 | 501,885 | -0.08(-0.28%) |
Jan 02, 2020 | 27.39 | 27.51 | 27.32 | 27.49 | 684,022 | +0.24(+0.87%) |
Dec 31, 2019 | 26.92 | 27.27 | 26.88 | 27.26 | 871,552 | +0.18(+0.66%) |
Dec 30, 2019 | 27.21 | 27.33 | 27.06 | 27.08 | 732,338 | -0.09(-0.34%) |
Dec 27, 2019 | 27.38 | 27.40 | 27.16 | 27.17 | 543,247 | -0.15(-0.56%) |
Dec 26, 2019 | 27.40 | 27.51 | 27.27 | 27.32 | 474,785 | +0.04(+0.16%) |
Dec 24, 2019 | 27.32 | 27.42 | 27.25 | 27.28 | 215,531 | -0.03(-0.09%) |
Dec 23, 2019 | 26.99 | 27.34 | 26.97 | 27.31 | 976,056 | +0.29(+1.07%) |
Dec 20, 2019 | 26.92 | 27.07 | 26.83 | 27.02 | 1,126,089 | +0.25(+0.92%) |
Dec 19, 2019 | 26.80 | 26.87 | 26.75 | 26.77 | 505,951 | -0.03(-0.10%) |
Dec 18, 2019 | 26.64 | 26.95 | 26.64 | 26.80 | 657,066 | +0.10(+0.38%) |
Dec 17, 2019 | 26.72 | 26.91 | 26.59 | 26.70 | 577,931 | +0.03(+0.10%) |
Dec 16, 2019 | 26.46 | 26.76 | 26.46 | 26.67 | 412,051 | +0.39(+1.48%) |
Dec 13, 2019 | 26.56 | 26.74 | 26.27 | 26.28 | 1,217,245 | -0.24(-0.92%) |
Dec 12, 2019 | 26.04 | 26.56 | 25.99 | 26.53 | 1,090,962 | +0.53(+2.04%) |
Dec 11, 2019 | 25.96 | 26.17 | 25.95 | 26.00 | 353,561 | -0.05(-0.19%) |
Dec 10, 2019 | 26.05 | 26.13 | 25.93 | 26.05 | 562,732 | +0.06(+0.22%) |
Dec 09, 2019 | 25.88 | 26.10 | 25.78 | 25.99 | 565,494 | -0.05(-0.19%) |
Dec 06, 2019 | 25.59 | 26.08 | 25.59 | 26.04 | 701,657 | +0.53(+2.07%) |
Dec 05, 2019 | 25.75 | 25.79 | 25.43 | 25.51 | 557,475 | -0.15(-0.60%) |
Dec 04, 2019 | 25.45 | 25.72 | 25.41 | 25.66 | 711,052 | +0.42(+1.64%) |
Dec 03, 2019 | 25.42 | 25.44 | 25.17 | 25.25 | 963,063 | -0.37(-1.46%) |