Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 20.75 | 21.19 | 20.23 | 21.16 | 1,759,100 | +0.02(+0.07%) |
Feb 27, 2020 | 21.44 | 22.13 | 21.13 | 21.14 | 1,410,510 | -0.86(-3.89%) |
Feb 26, 2020 | 22.80 | 22.98 | 21.89 | 22.00 | 1,636,343 | -0.75(-3.32%) |
Feb 25, 2020 | 23.04 | 23.24 | 22.60 | 22.75 | 1,677,130 | -0.23(-0.98%) |
Feb 24, 2020 | 23.37 | 23.72 | 22.59 | 22.98 | 1,143,406 | -1.26(-5.20%) |
Feb 21, 2020 | 25.01 | 25.60 | 23.83 | 24.24 | 1,581,600 | -1.16(-4.57%) |
Feb 20, 2020 | 25.49 | 25.63 | 25.13 | 25.40 | 678,709 | -0.07(-0.27%) |
Feb 19, 2020 | 25.60 | 25.91 | 25.46 | 25.47 | 613,894 | -0.10(-0.37%) |
Feb 18, 2020 | 26.10 | 26.25 | 25.46 | 25.57 | 803,122 | -0.65(-2.50%) |
Feb 14, 2020 | 26.60 | 26.62 | 26.14 | 26.22 | 435,200 | -0.38(-1.43%) |
Feb 13, 2020 | 26.20 | 26.76 | 25.90 | 26.60 | 656,347 | +0.25(+0.95%) |
Feb 12, 2020 | 26.50 | 26.59 | 26.28 | 26.35 | 568,261 | -0.06(-0.23%) |
Feb 11, 2020 | 26.47 | 27.03 | 26.38 | 26.41 | 554,367 | -0.08(-0.30%) |
Feb 10, 2020 | 26.29 | 26.51 | 25.98 | 26.49 | 802,736 | +0.07(+0.26%) |
Feb 07, 2020 | 26.19 | 26.53 | 25.91 | 26.42 | 1,103,800 | +0.12(+0.48%) |
Feb 06, 2020 | 26.62 | 26.73 | 25.87 | 26.30 | 904,286 | -0.38(-1.41%) |
Feb 05, 2020 | 27.03 | 27.37 | 26.55 | 26.67 | 857,725 | -0.11(-0.41%) |
Feb 04, 2020 | 27.38 | 27.56 | 26.74 | 26.78 | 746,904 | -0.25(-0.92%) |
Feb 03, 2020 | 26.23 | 27.13 | 26.03 | 27.03 | 1,073,117 | +0.98(+3.76%) |
Jan 31, 2020 | 26.80 | 26.98 | 26.00 | 26.05 | 741,800 | -0.88(-3.27%) |
Jan 30, 2020 | 26.41 | 26.97 | 26.20 | 26.93 | 743,009 | +0.18(+0.67%) |
Jan 29, 2020 | 27.56 | 27.59 | 26.51 | 26.75 | 986,116 | -0.77(-2.80%) |
Jan 28, 2020 | 26.76 | 27.76 | 26.68 | 27.52 | 1,126,170 | +0.80(+3.01%) |
Jan 27, 2020 | 27.50 | 27.53 | 26.64 | 26.71 | 1,018,788 | -1.16(-4.14%) |
Jan 24, 2020 | 28.65 | 28.74 | 27.74 | 27.87 | 461,200 | -0.77(-2.69%) |
Jan 23, 2020 | 28.50 | 28.73 | 28.09 | 28.64 | 546,565 | +0.09(+0.32%) |
Jan 22, 2020 | 28.85 | 29.26 | 28.52 | 28.55 | 825,749 | -0.23(-0.80%) |
Jan 21, 2020 | 29.54 | 29.63 | 28.73 | 28.78 | 697,491 | -0.72(-2.44%) |
Jan 17, 2020 | 29.93 | 30.11 | 29.37 | 29.50 | 719,300 | -0.43(-1.42%) |
Jan 16, 2020 | 30.00 | 30.50 | 29.15 | 29.93 | 1,080,249 | -0.50(-1.66%) |
Jan 15, 2020 | 31.52 | 31.76 | 30.34 | 30.43 | 852,993 | -1.14(-3.61%) |
Jan 14, 2020 | 31.89 | 31.93 | 31.46 | 31.57 | 714,400 | -0.35(-1.10%) |
Jan 13, 2020 | 31.55 | 32.18 | 31.55 | 31.92 | 733,898 | +0.45(+1.43%) |
Jan 10, 2020 | 30.91 | 31.66 | 30.90 | 31.47 | 713,900 | +0.66(+2.14%) |
Jan 09, 2020 | 30.94 | 31.20 | 30.64 | 30.81 | 569,327 | -0.13(-0.42%) |
Jan 08, 2020 | 30.98 | 31.46 | 30.89 | 30.94 | 586,613 | -0.01(-0.03%) |
Jan 07, 2020 | 31.40 | 31.70 | 30.87 | 30.95 | 616,233 | -0.48(-1.53%) |
Jan 06, 2020 | 32.12 | 32.14 | 31.12 | 31.43 | 926,871 | -0.86(-2.66%) |
Jan 03, 2020 | 31.94 | 32.44 | 31.82 | 32.29 | 656,100 | +0.11(+0.34%) |
Jan 02, 2020 | 32.75 | 32.94 | 31.82 | 32.18 | 672,013 | -0.54(-1.64%) |
Dec 31, 2019 | 32.66 | 32.99 | 32.52 | 32.72 | 367,700 | -0.08(-0.26%) |
Dec 30, 2019 | 32.93 | 32.97 | 32.48 | 32.80 | 450,545 | -0.17(-0.52%) |
Dec 27, 2019 | 33.45 | 33.56 | 32.78 | 32.97 | 586,000 | -0.47(-1.41%) |
Dec 26, 2019 | 32.66 | 33.67 | 32.47 | 33.44 | 962,180 | +0.91(+2.80%) |
Dec 24, 2019 | 32.53 | 32.75 | 32.31 | 32.53 | 131,300 | -0.03(-0.09%) |
Dec 23, 2019 | 32.87 | 32.87 | 32.31 | 32.56 | 517,336 | -0.19(-0.58%) |
Dec 20, 2019 | 32.50 | 32.90 | 32.25 | 32.75 | 1,354,700 | +0.28(+0.86%) |
Dec 19, 2019 | 31.65 | 32.79 | 31.57 | 32.47 | 892,465 | +0.94(+2.98%) |
Dec 18, 2019 | 32.27 | 32.27 | 31.48 | 31.53 | 541,186 | -0.61(-1.90%) |
Dec 17, 2019 | 32.15 | 32.51 | 31.85 | 32.14 | 881,594 | -0.08(-0.25%) |
Dec 16, 2019 | 32.19 | 32.57 | 32.19 | 32.22 | 629,623 | +0.08(+0.25%) |
Dec 13, 2019 | 32.11 | 32.65 | 32.00 | 32.14 | 511,500 | +0.02(+0.06%) |
Dec 12, 2019 | 31.67 | 32.19 | 31.50 | 32.12 | 936,495 | +0.41(+1.29%) |
Dec 11, 2019 | 31.72 | 32.07 | 31.61 | 31.71 | 1,051,364 | +0.01(+0.03%) |
Dec 10, 2019 | 32.10 | 32.13 | 31.63 | 31.70 | 807,334 | -0.50(-1.55%) |
Dec 09, 2019 | 32.54 | 32.65 | 32.16 | 32.20 | 453,557 | -0.44(-1.35%) |
Dec 06, 2019 | 32.50 | 32.95 | 32.50 | 32.64 | 583,800 | +0.35(+1.08%) |
Dec 05, 2019 | 32.04 | 32.46 | 31.75 | 32.29 | 533,930 | +0.28(+0.87%) |
Dec 04, 2019 | 31.83 | 32.34 | 31.82 | 32.01 | 572,018 | +0.18(+0.57%) |
Dec 03, 2019 | 31.39 | 31.94 | 30.83 | 31.83 | 935,532 | +0.33(+1.05%) |