Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 18.24 | 19.42 | 17.74 | 19.30 | 411,782 | +0.25(+1.31%) |
Feb 27, 2020 | 19.49 | 19.92 | 18.43 | 19.05 | 486,187 | -1.31(-6.42%) |
Feb 26, 2020 | 21.54 | 21.73 | 20.23 | 20.36 | 328,063 | -1.00(-4.66%) |
Feb 25, 2020 | 22.85 | 22.97 | 21.23 | 21.35 | 289,174 | -1.31(-5.77%) |
Feb 24, 2020 | 23.10 | 23.22 | 22.47 | 22.66 | 229,194 | -1.12(-4.71%) |
Feb 21, 2020 | 24.40 | 24.40 | 23.60 | 23.78 | 195,547 | -0.62(-2.55%) |
Feb 20, 2020 | 24.65 | 24.65 | 24.34 | 24.40 | 113,977 | -0.06(-0.25%) |
Feb 19, 2020 | 24.83 | 24.83 | 24.34 | 24.47 | 130,469 | -0.12(-0.50%) |
Feb 18, 2020 | 24.53 | 24.59 | 24.47 | 24.59 | 111,140 | +0.00(+0.00%) |
Feb 14, 2020 | 24.77 | 24.99 | 24.59 | 24.59 | 86,709 | -0.12(-0.50%) |
Feb 13, 2020 | 25.02 | 25.26 | 24.59 | 24.71 | 155,421 | -0.31(-1.23%) |
Feb 12, 2020 | 24.53 | 25.08 | 24.46 | 25.02 | 228,201 | +0.74(+3.03%) |
Feb 11, 2020 | 24.34 | 24.46 | 24.22 | 24.28 | 94,008 | +0.25(+1.02%) |
Feb 10, 2020 | 24.71 | 24.71 | 23.98 | 24.04 | 205,225 | -0.61(-2.49%) |
Feb 07, 2020 | 24.96 | 24.96 | 24.59 | 24.65 | 144,683 | -0.37(-1.47%) |
Feb 06, 2020 | 25.33 | 25.57 | 25.02 | 25.02 | 118,286 | -0.37(-1.45%) |
Feb 05, 2020 | 25.20 | 25.75 | 25.20 | 25.39 | 105,519 | +0.49(+1.97%) |
Feb 04, 2020 | 24.59 | 25.20 | 24.59 | 24.90 | 156,623 | +0.55(+2.27%) |
Feb 03, 2020 | 24.65 | 24.77 | 24.28 | 24.34 | 134,629 | -0.25(-1.00%) |
Jan 31, 2020 | 25.02 | 25.12 | 24.53 | 24.59 | 155,088 | -0.43(-1.72%) |
Jan 30, 2020 | 25.20 | 25.26 | 24.71 | 25.02 | 211,625 | -0.31(-1.21%) |
Jan 29, 2020 | 25.51 | 25.80 | 25.29 | 25.33 | 112,191 | +0.00(+0.00%) |
Jan 28, 2020 | 25.33 | 25.63 | 25.20 | 25.33 | 88,813 | +0.18(+0.73%) |
Jan 27, 2020 | 24.96 | 25.39 | 24.90 | 25.14 | 197,974 | -0.61(-2.38%) |
Jan 24, 2020 | 26.37 | 26.55 | 25.69 | 25.75 | 97,880 | -0.61(-2.33%) |
Jan 23, 2020 | 26.37 | 26.55 | 25.82 | 26.37 | 169,025 | -0.12(-0.46%) |
Jan 22, 2020 | 27.35 | 27.59 | 26.43 | 26.49 | 286,357 | -0.80(-2.92%) |
Jan 21, 2020 | 28.15 | 28.21 | 27.23 | 27.29 | 321,800 | -0.98(-3.47%) |
Jan 17, 2020 | 28.57 | 28.60 | 28.15 | 28.27 | 125,982 | -0.30(-1.06%) |
Jan 16, 2020 | 28.39 | 28.63 | 28.39 | 28.57 | 97,033 | +0.18(+0.64%) |
Jan 15, 2020 | 28.33 | 28.51 | 28.21 | 28.39 | 100,787 | +0.06(+0.21%) |
Jan 14, 2020 | 28.15 | 28.51 | 28.09 | 28.33 | 93,377 | +0.18(+0.65%) |
Jan 13, 2020 | 27.84 | 28.39 | 27.72 | 28.15 | 106,762 | +0.24(+0.87%) |
Jan 10, 2020 | 28.27 | 28.27 | 27.72 | 27.91 | 98,939 | -0.36(-1.28%) |
Jan 09, 2020 | 28.15 | 28.33 | 27.84 | 28.27 | 92,294 | +0.24(+0.86%) |
Jan 08, 2020 | 28.45 | 28.63 | 27.84 | 28.03 | 108,143 | -0.48(-1.70%) |
Jan 07, 2020 | 28.21 | 28.51 | 27.97 | 28.51 | 133,417 | +0.18(+0.64%) |
Jan 06, 2020 | 28.03 | 28.45 | 27.97 | 28.33 | 119,046 | +0.48(+1.74%) |
Jan 03, 2020 | 27.97 | 27.97 | 27.39 | 27.84 | 160,741 | +0.24(+0.88%) |
Jan 02, 2020 | 27.13 | 27.60 | 27.07 | 27.60 | 98,443 | +0.71(+2.65%) |
Dec 31, 2019 | 26.59 | 27.01 | 26.35 | 26.89 | 145,473 | +0.12(+0.44%) |
Dec 30, 2019 | 27.19 | 27.43 | 26.71 | 26.77 | 155,344 | -0.42(-1.53%) |
Dec 27, 2019 | 27.84 | 27.84 | 27.07 | 27.19 | 106,524 | -0.59(-2.14%) |
Dec 26, 2019 | 27.36 | 27.78 | 27.31 | 27.78 | 126,881 | +0.42(+1.52%) |
Dec 24, 2019 | 27.36 | 27.36 | 27.13 | 27.36 | 64,970 | +0.06(+0.22%) |
Dec 23, 2019 | 27.13 | 27.36 | 27.01 | 27.31 | 171,860 | +0.24(+0.88%) |
Dec 20, 2019 | 27.01 | 27.19 | 26.89 | 27.07 | 121,435 | +0.18(+0.66%) |
Dec 19, 2019 | 27.01 | 27.25 | 26.83 | 26.89 | 123,930 | -0.12(-0.44%) |
Dec 18, 2019 | 26.59 | 27.19 | 26.53 | 27.01 | 134,796 | +0.42(+1.57%) |
Dec 17, 2019 | 26.29 | 27.13 | 26.29 | 26.59 | 181,046 | +0.48(+1.82%) |
Dec 16, 2019 | 25.64 | 26.12 | 25.64 | 26.12 | 113,092 | +0.65(+2.57%) |
Dec 13, 2019 | 25.88 | 25.94 | 25.28 | 25.46 | 94,505 | -0.48(-1.83%) |
Dec 12, 2019 | 25.46 | 26.12 | 25.46 | 25.94 | 96,627 | +0.36(+1.40%) |
Dec 11, 2019 | 25.64 | 25.82 | 25.46 | 25.58 | 91,911 | -0.06(-0.23%) |
Dec 10, 2019 | 24.87 | 25.70 | 24.81 | 25.64 | 162,359 | +0.77(+3.11%) |
Dec 09, 2019 | 24.09 | 24.87 | 23.97 | 24.87 | 119,422 | +0.77(+3.21%) |
Dec 06, 2019 | 23.80 | 24.21 | 23.80 | 24.09 | 101,986 | +0.30(+1.25%) |
Dec 05, 2019 | 23.97 | 24.15 | 23.74 | 23.80 | 85,764 | -0.06(-0.25%) |
Dec 04, 2019 | 23.74 | 24.03 | 23.56 | 23.85 | 156,314 | +0.18(+0.75%) |
Dec 03, 2019 | 23.80 | 23.91 | 23.56 | 23.68 | 173,917 | -0.24(-1.00%) |