Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 18.55 | 19.12 | 18.17 | 18.55 | 607,812 | -0.48(-2.50%) |
Feb 27, 2020 | 18.89 | 20.11 | 18.39 | 19.02 | 580,039 | -0.27(-1.38%) |
Feb 26, 2020 | 20.47 | 20.63 | 19.08 | 19.29 | 750,291 | -1.07(-5.27%) |
Feb 25, 2020 | 21.80 | 21.80 | 20.17 | 20.36 | 575,253 | -1.42(-6.50%) |
Feb 24, 2020 | 21.40 | 21.98 | 21.27 | 21.78 | 259,268 | -0.16(-0.74%) |
Feb 21, 2020 | 22.30 | 22.43 | 21.86 | 21.94 | 232,980 | -0.46(-2.04%) |
Feb 20, 2020 | 22.73 | 22.79 | 22.14 | 22.40 | 354,232 | -0.43(-1.87%) |
Feb 19, 2020 | 22.34 | 23.10 | 22.14 | 22.83 | 329,722 | +0.50(+2.26%) |
Feb 18, 2020 | 22.18 | 22.46 | 22.11 | 22.32 | 294,214 | +0.11(+0.51%) |
Feb 14, 2020 | 22.79 | 22.86 | 22.15 | 22.21 | 272,442 | -0.53(-2.34%) |
Feb 13, 2020 | 23.06 | 23.06 | 22.18 | 22.74 | 315,016 | -0.38(-1.64%) |
Feb 12, 2020 | 22.81 | 23.42 | 22.65 | 23.12 | 437,890 | +0.45(+1.97%) |
Feb 11, 2020 | 22.28 | 22.71 | 22.08 | 22.67 | 288,238 | +0.39(+1.75%) |
Feb 10, 2020 | 22.62 | 23.02 | 22.18 | 22.28 | 244,232 | -0.33(-1.47%) |
Feb 07, 2020 | 23.61 | 23.94 | 22.46 | 22.62 | 342,631 | -1.11(-4.69%) |
Feb 06, 2020 | 23.81 | 23.99 | 23.54 | 23.73 | 254,414 | -0.02(-0.08%) |
Feb 05, 2020 | 23.18 | 23.93 | 23.04 | 23.75 | 206,695 | +0.72(+3.14%) |
Feb 04, 2020 | 23.26 | 23.45 | 22.77 | 23.03 | 352,177 | +0.00(+0.00%) |
Feb 03, 2020 | 23.54 | 23.99 | 22.98 | 23.03 | 412,376 | -0.52(-2.22%) |
Jan 31, 2020 | 24.38 | 24.59 | 23.48 | 23.55 | 362,309 | -0.84(-3.43%) |
Jan 30, 2020 | 24.34 | 24.78 | 24.29 | 24.38 | 220,560 | -0.20(-0.81%) |
Jan 29, 2020 | 25.02 | 25.16 | 24.36 | 24.58 | 230,013 | -0.39(-1.56%) |
Jan 28, 2020 | 24.76 | 25.05 | 24.53 | 24.97 | 240,653 | +0.29(+1.15%) |
Jan 27, 2020 | 24.00 | 24.93 | 23.77 | 24.69 | 277,589 | +0.24(+0.97%) |
Jan 24, 2020 | 24.60 | 24.60 | 24.14 | 24.45 | 396,509 | -0.10(-0.43%) |
Jan 23, 2020 | 24.91 | 25.09 | 24.50 | 24.56 | 436,072 | -0.33(-1.34%) |
Jan 22, 2020 | 25.68 | 25.80 | 24.86 | 24.89 | 384,317 | -0.74(-2.89%) |
Jan 21, 2020 | 25.45 | 25.83 | 25.38 | 25.63 | 339,271 | +0.14(+0.56%) |
Jan 17, 2020 | 26.15 | 26.42 | 25.34 | 25.49 | 502,792 | -0.62(-2.37%) |
Jan 16, 2020 | 25.60 | 26.17 | 25.46 | 26.10 | 600,459 | +0.68(+2.69%) |
Jan 15, 2020 | 25.15 | 25.67 | 24.94 | 25.42 | 1,161,765 | +0.14(+0.56%) |
Jan 14, 2020 | 24.43 | 25.32 | 24.43 | 25.28 | 473,458 | +0.75(+3.06%) |
Jan 13, 2020 | 23.88 | 24.54 | 23.75 | 24.53 | 437,530 | +0.73(+3.05%) |
Jan 10, 2020 | 23.84 | 23.97 | 23.49 | 23.80 | 596,553 | -0.15(-0.62%) |
Jan 09, 2020 | 24.08 | 24.08 | 22.94 | 23.95 | 676,719 | -0.06(-0.24%) |
Jan 08, 2020 | 24.19 | 24.75 | 23.96 | 24.00 | 636,968 | -0.17(-0.71%) |
Jan 07, 2020 | 24.51 | 24.76 | 23.99 | 24.18 | 648,341 | -0.45(-1.81%) |
Jan 06, 2020 | 24.99 | 25.42 | 24.57 | 24.62 | 509,704 | -0.50(-2.00%) |
Jan 03, 2020 | 25.91 | 26.00 | 25.05 | 25.13 | 447,651 | -1.07(-4.10%) |
Jan 02, 2020 | 26.78 | 26.78 | 25.70 | 26.20 | 535,240 | -0.45(-1.68%) |
Dec 31, 2019 | 26.23 | 26.96 | 26.23 | 26.65 | 403,349 | +0.36(+1.37%) |
Dec 30, 2019 | 25.86 | 26.46 | 25.59 | 26.29 | 498,750 | +0.53(+2.07%) |
Dec 27, 2019 | 26.25 | 26.36 | 25.61 | 25.75 | 412,188 | -0.30(-1.17%) |
Dec 26, 2019 | 26.71 | 26.85 | 25.91 | 26.06 | 453,303 | -0.66(-2.45%) |
Dec 24, 2019 | 26.09 | 26.82 | 26.01 | 26.71 | 279,492 | +0.66(+2.52%) |
Dec 23, 2019 | 26.48 | 26.67 | 25.61 | 26.06 | 700,178 | -0.18(-0.69%) |
Dec 20, 2019 | 26.43 | 26.82 | 25.95 | 26.24 | 1,683,797 | -0.09(-0.36%) |
Dec 19, 2019 | 27.06 | 27.08 | 26.23 | 26.33 | 709,561 | -0.71(-2.64%) |
Dec 18, 2019 | 25.43 | 27.63 | 25.34 | 27.05 | 907,124 | +1.62(+6.35%) |
Dec 17, 2019 | 24.76 | 25.46 | 24.75 | 25.43 | 432,390 | +0.64(+2.57%) |
Dec 16, 2019 | 25.28 | 25.43 | 24.39 | 24.79 | 742,024 | -0.35(-1.38%) |
Dec 13, 2019 | 25.78 | 25.78 | 24.87 | 25.14 | 580,347 | -0.67(-2.60%) |
Dec 12, 2019 | 26.08 | 26.09 | 25.13 | 25.81 | 483,329 | -0.30(-1.16%) |
Dec 11, 2019 | 26.40 | 26.59 | 25.96 | 26.11 | 524,729 | -0.16(-0.62%) |
Dec 10, 2019 | 25.70 | 26.63 | 25.57 | 26.28 | 397,901 | +0.51(+1.99%) |
Dec 09, 2019 | 25.41 | 26.28 | 25.31 | 25.76 | 486,492 | +0.24(+0.93%) |
Dec 06, 2019 | 26.13 | 26.32 | 25.31 | 25.52 | 435,550 | -0.30(-1.18%) |
Dec 05, 2019 | 25.99 | 26.40 | 25.76 | 25.83 | 354,475 | +0.01(+0.04%) |
Dec 04, 2019 | 25.59 | 25.93 | 25.48 | 25.82 | 429,413 | +0.25(+0.97%) |
Dec 03, 2019 | 25.60 | 25.90 | 25.06 | 25.57 | 694,438 | -0.34(-1.32%) |