Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 25.22 | 25.30 | 24.36 | 25.01 | 210,765 | -0.44(-1.71%) |
Feb 27, 2020 | 25.42 | 26.04 | 24.97 | 25.45 | 221,707 | -0.40(-1.56%) |
Feb 26, 2020 | 26.06 | 26.22 | 25.40 | 25.85 | 129,380 | -0.17(-0.65%) |
Feb 25, 2020 | 27.26 | 27.36 | 26.02 | 26.02 | 155,875 | -1.20(-4.41%) |
Feb 24, 2020 | 28.30 | 28.70 | 27.01 | 27.22 | 213,500 | -1.15(-4.05%) |
Feb 21, 2020 | 28.48 | 28.65 | 28.32 | 28.37 | 100,839 | -0.14(-0.49%) |
Feb 20, 2020 | 28.63 | 28.77 | 28.30 | 28.51 | 192,846 | -0.15(-0.54%) |
Feb 19, 2020 | 28.90 | 29.10 | 28.63 | 28.67 | 113,257 | -0.30(-1.02%) |
Feb 18, 2020 | 29.14 | 29.28 | 28.74 | 28.96 | 92,955 | -0.24(-0.83%) |
Feb 14, 2020 | 29.26 | 29.59 | 28.98 | 29.20 | 207,786 | -0.10(-0.34%) |
Feb 13, 2020 | 29.06 | 29.33 | 28.88 | 29.30 | 65,973 | +0.11(+0.37%) |
Feb 12, 2020 | 29.18 | 29.37 | 28.96 | 29.20 | 130,552 | -0.01(-0.02%) |
Feb 11, 2020 | 28.93 | 29.39 | 28.93 | 29.20 | 174,811 | +0.26(+0.90%) |
Feb 10, 2020 | 28.78 | 29.00 | 28.67 | 28.94 | 133,944 | +0.01(+0.02%) |
Feb 07, 2020 | 29.22 | 29.52 | 28.74 | 28.94 | 180,975 | -0.57(-1.93%) |
Feb 06, 2020 | 30.91 | 31.16 | 29.20 | 29.51 | 175,727 | -1.36(-4.39%) |
Feb 05, 2020 | 31.41 | 31.47 | 30.79 | 30.86 | 117,967 | -0.31(-0.99%) |
Feb 04, 2020 | 31.52 | 31.74 | 31.14 | 31.17 | 75,297 | -0.07(-0.22%) |
Feb 03, 2020 | 31.14 | 31.49 | 30.96 | 31.24 | 90,309 | +0.31(+1.00%) |
Jan 31, 2020 | 31.10 | 31.29 | 30.62 | 30.93 | 268,707 | -0.19(-0.63%) |
Jan 30, 2020 | 30.69 | 31.41 | 30.69 | 31.12 | 82,868 | +0.40(+1.29%) |
Jan 29, 2020 | 30.65 | 30.86 | 30.43 | 30.73 | 310,141 | +0.16(+0.53%) |
Jan 28, 2020 | 30.55 | 30.76 | 30.08 | 30.57 | 90,946 | +0.19(+0.62%) |
Jan 27, 2020 | 30.12 | 30.73 | 30.04 | 30.38 | 113,415 | -0.03(-0.11%) |
Jan 24, 2020 | 30.02 | 30.41 | 29.78 | 30.41 | 95,924 | +0.51(+1.71%) |
Jan 23, 2020 | 29.29 | 29.90 | 29.06 | 29.90 | 86,931 | +0.59(+2.00%) |
Jan 22, 2020 | 29.47 | 29.96 | 29.30 | 29.32 | 187,953 | -0.17(-0.56%) |
Jan 21, 2020 | 30.01 | 30.08 | 29.43 | 29.48 | 60,419 | -0.57(-1.88%) |
Jan 17, 2020 | 30.11 | 30.12 | 29.78 | 30.05 | 48,972 | +0.11(+0.38%) |
Jan 16, 2020 | 29.64 | 30.33 | 29.36 | 29.94 | 152,216 | +0.36(+1.22%) |
Jan 15, 2020 | 29.23 | 29.76 | 29.22 | 29.58 | 115,756 | +0.31(+1.05%) |
Jan 14, 2020 | 29.38 | 29.50 | 29.10 | 29.27 | 83,649 | -0.17(-0.57%) |
Jan 13, 2020 | 29.18 | 29.54 | 29.04 | 29.44 | 106,780 | +0.25(+0.87%) |
Jan 10, 2020 | 29.19 | 29.29 | 28.89 | 29.18 | 99,747 | +0.03(+0.09%) |
Jan 09, 2020 | 29.25 | 29.30 | 28.99 | 29.16 | 80,281 | +0.05(+0.16%) |
Jan 08, 2020 | 29.16 | 29.64 | 29.06 | 29.11 | 183,076 | +0.02(+0.07%) |
Jan 07, 2020 | 29.63 | 29.63 | 28.98 | 29.09 | 144,507 | -0.61(-2.04%) |
Jan 06, 2020 | 29.97 | 30.13 | 29.64 | 29.70 | 156,932 | -0.37(-1.22%) |
Jan 03, 2020 | 29.72 | 30.34 | 29.64 | 30.06 | 222,929 | +0.10(+0.33%) |
Jan 02, 2020 | 30.48 | 30.57 | 29.64 | 29.96 | 104,317 | -0.42(-1.38%) |
Dec 31, 2019 | 30.16 | 30.43 | 30.12 | 30.38 | 80,368 | +0.22(+0.73%) |
Dec 30, 2019 | 29.92 | 30.24 | 29.54 | 30.16 | 84,606 | +0.28(+0.94%) |
Dec 27, 2019 | 30.07 | 30.16 | 29.72 | 29.88 | 97,043 | -0.11(-0.36%) |
Dec 26, 2019 | 30.63 | 30.74 | 29.91 | 29.99 | 63,178 | -0.53(-1.74%) |
Dec 24, 2019 | 30.53 | 30.66 | 30.26 | 30.52 | 34,551 | +0.09(+0.31%) |
Dec 23, 2019 | 30.75 | 30.81 | 30.34 | 30.43 | 110,797 | -0.30(-0.98%) |
Dec 20, 2019 | 30.22 | 30.82 | 30.12 | 30.73 | 182,068 | +0.57(+1.88%) |
Dec 19, 2019 | 30.32 | 30.51 | 30.05 | 30.16 | 73,390 | -0.24(-0.79%) |
Dec 18, 2019 | 30.49 | 30.70 | 30.36 | 30.40 | 101,039 | +0.01(+0.04%) |
Dec 17, 2019 | 30.69 | 30.69 | 30.16 | 30.39 | 106,972 | -0.23(-0.74%) |
Dec 16, 2019 | 30.29 | 30.66 | 30.16 | 30.61 | 132,611 | +0.47(+1.55%) |
Dec 13, 2019 | 29.94 | 30.20 | 29.76 | 30.15 | 391,928 | +0.17(+0.58%) |
Dec 12, 2019 | 30.12 | 30.61 | 29.82 | 29.98 | 122,421 | -0.14(-0.46%) |
Dec 11, 2019 | 30.67 | 30.74 | 30.06 | 30.12 | 84,546 | -0.53(-1.72%) |
Dec 10, 2019 | 31.10 | 31.28 | 30.47 | 30.64 | 90,229 | -0.43(-1.39%) |
Dec 09, 2019 | 31.20 | 31.37 | 31.05 | 31.07 | 209,766 | -0.14(-0.45%) |
Dec 06, 2019 | 30.96 | 31.54 | 30.96 | 31.21 | 173,355 | +0.27(+0.86%) |
Dec 05, 2019 | 30.97 | 31.29 | 30.72 | 30.95 | 69,265 | -0.00(-0.01%) |
Dec 04, 2019 | 30.67 | 31.49 | 30.67 | 30.95 | 104,608 | +0.31(+1.01%) |
Dec 03, 2019 | 30.68 | 30.90 | 30.36 | 30.64 | 175,266 | -0.22(-0.71%) |