Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 25.02 | 26.15 | 24.73 | 25.43 | 544,027 | -0.48(-1.84%) |
Feb 27, 2020 | 27.29 | 27.29 | 25.89 | 25.91 | 367,365 | -1.76(-6.37%) |
Feb 26, 2020 | 28.59 | 28.96 | 27.50 | 27.67 | 344,615 | -0.95(-3.32%) |
Feb 25, 2020 | 30.22 | 30.31 | 28.59 | 28.62 | 237,110 | -1.48(-4.91%) |
Feb 24, 2020 | 29.72 | 30.29 | 29.57 | 30.10 | 185,914 | -0.56(-1.84%) |
Feb 21, 2020 | 30.69 | 30.89 | 30.31 | 30.67 | 205,937 | -0.04(-0.12%) |
Feb 20, 2020 | 30.41 | 30.94 | 30.26 | 30.70 | 142,655 | +0.24(+0.77%) |
Feb 19, 2020 | 30.58 | 31.07 | 30.37 | 30.47 | 203,261 | +0.15(+0.50%) |
Feb 18, 2020 | 31.33 | 31.35 | 30.19 | 30.32 | 342,597 | -1.27(-4.02%) |
Feb 14, 2020 | 30.98 | 31.65 | 30.42 | 31.59 | 415,486 | +0.55(+1.76%) |
Feb 13, 2020 | 30.51 | 31.41 | 30.47 | 31.04 | 213,440 | +0.32(+1.04%) |
Feb 12, 2020 | 29.79 | 31.73 | 29.77 | 30.72 | 449,346 | +1.33(+4.52%) |
Feb 11, 2020 | 29.17 | 29.91 | 29.15 | 29.40 | 256,772 | +0.31(+1.07%) |
Feb 10, 2020 | 28.76 | 29.98 | 28.76 | 29.08 | 328,131 | +0.23(+0.78%) |
Feb 07, 2020 | 28.40 | 29.07 | 27.79 | 28.86 | 476,662 | +0.26(+0.92%) |
Feb 06, 2020 | 29.26 | 30.03 | 28.49 | 28.59 | 269,984 | -0.53(-1.81%) |
Feb 05, 2020 | 27.54 | 29.72 | 27.49 | 29.12 | 706,833 | +0.99(+3.51%) |
Feb 04, 2020 | 28.61 | 28.87 | 27.90 | 28.13 | 249,212 | -0.11(-0.40%) |
Feb 03, 2020 | 27.60 | 28.35 | 27.60 | 28.25 | 250,991 | +0.61(+2.21%) |
Jan 31, 2020 | 27.52 | 27.75 | 26.72 | 27.63 | 343,371 | -0.14(-0.51%) |
Jan 30, 2020 | 27.54 | 27.93 | 27.31 | 27.78 | 185,348 | -0.11(-0.41%) |
Jan 29, 2020 | 27.93 | 28.05 | 27.69 | 27.89 | 178,281 | -0.03(-0.10%) |
Jan 28, 2020 | 27.80 | 27.95 | 27.35 | 27.92 | 168,757 | +0.14(+0.51%) |
Jan 27, 2020 | 27.29 | 27.95 | 26.95 | 27.78 | 173,162 | -0.08(-0.27%) |
Jan 24, 2020 | 27.88 | 27.96 | 27.55 | 27.85 | 167,596 | -0.06(-0.20%) |
Jan 23, 2020 | 28.03 | 28.10 | 27.51 | 27.91 | 146,569 | -0.20(-0.70%) |
Jan 22, 2020 | 27.88 | 28.23 | 27.77 | 28.11 | 135,742 | +0.15(+0.54%) |
Jan 21, 2020 | 28.52 | 28.57 | 27.91 | 27.95 | 376,983 | -0.76(-2.66%) |
Jan 17, 2020 | 27.07 | 29.05 | 27.07 | 28.72 | 532,740 | +2.00(+7.47%) |
Jan 16, 2020 | 26.83 | 27.13 | 26.66 | 26.72 | 94,699 | -0.05(-0.18%) |
Jan 15, 2020 | 26.39 | 26.84 | 26.37 | 26.77 | 103,719 | +0.26(+0.99%) |
Jan 14, 2020 | 26.80 | 26.92 | 26.45 | 26.50 | 129,299 | -0.46(-1.71%) |
Jan 13, 2020 | 26.84 | 27.07 | 26.81 | 26.97 | 127,510 | +0.12(+0.46%) |
Jan 10, 2020 | 26.86 | 27.01 | 26.68 | 26.84 | 126,706 | -0.08(-0.31%) |
Jan 09, 2020 | 26.12 | 26.94 | 26.04 | 26.93 | 326,414 | +1.06(+4.11%) |
Jan 08, 2020 | 25.14 | 26.02 | 25.04 | 25.86 | 187,725 | +0.66(+2.61%) |
Jan 07, 2020 | 25.22 | 25.31 | 24.95 | 25.21 | 209,707 | +0.07(+0.26%) |
Jan 06, 2020 | 24.23 | 25.19 | 24.18 | 25.14 | 201,038 | +0.79(+3.25%) |
Jan 03, 2020 | 24.92 | 24.95 | 24.17 | 24.35 | 308,216 | -0.79(-3.15%) |
Jan 02, 2020 | 25.21 | 25.22 | 24.86 | 25.14 | 170,159 | -0.03(-0.11%) |
Dec 31, 2019 | 25.21 | 25.44 | 25.11 | 25.17 | 243,854 | -0.13(-0.52%) |
Dec 30, 2019 | 25.52 | 25.56 | 24.95 | 25.30 | 182,212 | -0.19(-0.74%) |
Dec 27, 2019 | 25.42 | 25.51 | 25.27 | 25.49 | 147,204 | +0.14(+0.56%) |
Dec 26, 2019 | 25.05 | 25.37 | 24.89 | 25.35 | 121,269 | +0.26(+1.05%) |
Dec 24, 2019 | 25.46 | 25.46 | 24.98 | 25.08 | 62,450 | -0.28(-1.11%) |
Dec 23, 2019 | 25.07 | 25.52 | 25.07 | 25.37 | 182,226 | +0.16(+0.64%) |
Dec 20, 2019 | 24.99 | 25.30 | 24.85 | 25.21 | 183,102 | +0.24(+0.98%) |
Dec 19, 2019 | 24.89 | 25.04 | 24.63 | 24.96 | 210,063 | +0.03(+0.11%) |
Dec 18, 2019 | 24.91 | 25.02 | 24.61 | 24.93 | 168,418 | -0.03(-0.11%) |
Dec 17, 2019 | 24.67 | 25.21 | 24.67 | 24.96 | 322,932 | +0.24(+0.99%) |
Dec 16, 2019 | 24.20 | 24.94 | 24.07 | 24.72 | 358,048 | +0.63(+2.62%) |
Dec 13, 2019 | 24.60 | 24.71 | 24.01 | 24.08 | 121,608 | -0.55(-2.22%) |
Dec 12, 2019 | 24.26 | 24.70 | 24.08 | 24.63 | 114,668 | +0.30(+1.24%) |
Dec 11, 2019 | 23.97 | 24.61 | 23.93 | 24.33 | 183,330 | +0.24(+1.02%) |
Dec 10, 2019 | 24.54 | 24.54 | 23.94 | 24.08 | 157,754 | -0.47(-1.92%) |
Dec 09, 2019 | 24.80 | 24.87 | 24.53 | 24.56 | 134,083 | -0.36(-1.44%) |
Dec 06, 2019 | 25.39 | 25.52 | 24.91 | 24.91 | 185,333 | -0.32(-1.27%) |
Dec 05, 2019 | 25.38 | 25.39 | 25.05 | 25.23 | 103,456 | -0.02(-0.07%) |
Dec 04, 2019 | 25.11 | 25.34 | 25.01 | 25.25 | 226,641 | +0.11(+0.45%) |
Dec 03, 2019 | 25.60 | 25.65 | 25.05 | 25.14 | 257,960 | -0.80(-3.09%) |