Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 25.12 | 25.81 | 25.01 | 25.55 | 185,116 | -0.43(-1.66%) |
Feb 27, 2020 | 26.33 | 27.17 | 25.96 | 25.98 | 146,447 | -0.91(-3.39%) |
Feb 26, 2020 | 27.23 | 27.64 | 26.76 | 26.89 | 64,515 | -0.07(-0.25%) |
Feb 25, 2020 | 27.90 | 28.03 | 26.93 | 26.96 | 73,556 | -0.87(-3.13%) |
Feb 24, 2020 | 27.72 | 28.06 | 27.56 | 27.83 | 61,147 | -0.87(-3.04%) |
Feb 21, 2020 | 29.12 | 29.12 | 28.64 | 28.70 | 51,228 | -0.42(-1.45%) |
Feb 20, 2020 | 28.74 | 29.22 | 28.73 | 29.12 | 57,825 | +0.13(+0.44%) |
Feb 19, 2020 | 29.32 | 29.38 | 28.94 | 29.00 | 58,425 | -0.19(-0.64%) |
Feb 18, 2020 | 29.20 | 29.39 | 29.11 | 29.18 | 60,657 | -0.20(-0.67%) |
Feb 14, 2020 | 29.53 | 29.72 | 29.35 | 29.38 | 87,557 | -0.20(-0.66%) |
Feb 13, 2020 | 29.31 | 29.71 | 29.25 | 29.57 | 40,796 | +0.00(+0.00%) |
Feb 12, 2020 | 29.32 | 29.62 | 29.17 | 29.57 | 63,826 | +0.58(+1.99%) |
Feb 11, 2020 | 28.68 | 29.18 | 28.49 | 29.00 | 74,254 | +0.57(+2.00%) |
Feb 10, 2020 | 28.57 | 28.76 | 28.31 | 28.43 | 73,125 | -0.31(-1.09%) |
Feb 07, 2020 | 29.40 | 29.40 | 28.54 | 28.74 | 59,392 | -0.78(-2.66%) |
Feb 06, 2020 | 30.03 | 30.13 | 29.35 | 29.53 | 69,585 | -0.44(-1.47%) |
Feb 05, 2020 | 30.25 | 30.51 | 29.82 | 29.97 | 136,322 | +0.00(+0.00%) |
Feb 04, 2020 | 29.57 | 30.61 | 29.06 | 29.97 | 232,143 | +0.86(+2.96%) |
Feb 03, 2020 | 28.88 | 29.49 | 28.80 | 29.10 | 98,291 | +0.38(+1.33%) |
Jan 31, 2020 | 29.77 | 29.77 | 28.66 | 28.72 | 90,619 | -1.16(-3.87%) |
Jan 30, 2020 | 29.59 | 29.90 | 29.39 | 29.88 | 77,344 | +0.09(+0.30%) |
Jan 29, 2020 | 30.04 | 30.25 | 29.74 | 29.79 | 106,111 | -0.30(-1.01%) |
Jan 28, 2020 | 29.90 | 30.12 | 29.62 | 30.09 | 64,022 | +0.49(+1.66%) |
Jan 27, 2020 | 29.13 | 29.76 | 29.05 | 29.60 | 73,736 | -0.15(-0.49%) |
Jan 24, 2020 | 30.36 | 30.36 | 29.39 | 29.75 | 66,739 | -0.42(-1.40%) |
Jan 23, 2020 | 30.00 | 30.18 | 29.60 | 30.17 | 116,933 | +0.20(+0.65%) |
Jan 22, 2020 | 30.08 | 30.37 | 29.95 | 29.98 | 115,396 | +0.05(+0.16%) |
Jan 21, 2020 | 30.47 | 30.47 | 29.73 | 29.93 | 161,895 | -0.80(-2.61%) |
Jan 17, 2020 | 30.34 | 30.76 | 30.34 | 30.73 | 85,822 | +0.61(+2.02%) |
Jan 16, 2020 | 29.41 | 30.13 | 29.23 | 30.12 | 138,611 | +0.96(+3.29%) |
Jan 15, 2020 | 29.17 | 29.35 | 29.05 | 29.16 | 101,031 | -0.03(-0.10%) |
Jan 14, 2020 | 29.23 | 29.56 | 29.02 | 29.19 | 128,744 | -0.11(-0.37%) |
Jan 13, 2020 | 29.28 | 29.38 | 29.10 | 29.30 | 127,051 | -0.02(-0.07%) |
Jan 10, 2020 | 29.46 | 29.64 | 29.14 | 29.32 | 110,110 | -0.24(-0.80%) |
Jan 09, 2020 | 29.75 | 29.75 | 29.46 | 29.55 | 130,579 | -0.09(-0.30%) |
Jan 08, 2020 | 29.48 | 29.86 | 29.48 | 29.64 | 117,115 | +0.19(+0.63%) |
Jan 07, 2020 | 29.30 | 29.51 | 29.15 | 29.46 | 131,944 | +0.06(+0.20%) |
Jan 06, 2020 | 29.21 | 29.60 | 29.10 | 29.40 | 170,743 | -0.20(-0.66%) |
Jan 03, 2020 | 29.44 | 29.69 | 29.34 | 29.59 | 139,398 | -0.22(-0.72%) |
Jan 02, 2020 | 29.58 | 29.84 | 29.35 | 29.81 | 81,783 | +0.40(+1.37%) |
Dec 31, 2019 | 29.20 | 29.53 | 29.20 | 29.41 | 121,540 | +0.16(+0.54%) |
Dec 30, 2019 | 29.02 | 29.36 | 28.89 | 29.25 | 72,873 | +0.28(+0.98%) |
Dec 27, 2019 | 29.29 | 29.31 | 28.81 | 28.97 | 145,521 | -0.26(-0.91%) |
Dec 26, 2019 | 28.99 | 29.23 | 28.95 | 29.23 | 48,862 | +0.26(+0.91%) |
Dec 24, 2019 | 28.88 | 28.97 | 28.74 | 28.97 | 41,385 | +0.22(+0.75%) |
Dec 23, 2019 | 28.41 | 28.95 | 28.17 | 28.75 | 140,029 | +0.28(+1.00%) |
Dec 20, 2019 | 28.26 | 28.65 | 28.26 | 28.47 | 570,406 | +0.21(+0.73%) |
Dec 19, 2019 | 28.08 | 28.30 | 28.01 | 28.26 | 83,094 | +0.17(+0.59%) |
Dec 18, 2019 | 28.31 | 28.31 | 27.94 | 28.10 | 70,288 | -0.12(-0.42%) |
Dec 17, 2019 | 28.38 | 28.38 | 28.07 | 28.21 | 88,142 | +0.03(+0.10%) |
Dec 16, 2019 | 28.29 | 28.49 | 28.12 | 28.18 | 157,515 | +0.16(+0.56%) |
Dec 13, 2019 | 27.91 | 28.12 | 27.50 | 28.03 | 83,180 | -0.06(-0.21%) |
Dec 12, 2019 | 27.51 | 28.21 | 27.49 | 28.09 | 101,906 | +0.63(+2.28%) |
Dec 11, 2019 | 27.27 | 27.51 | 27.23 | 27.46 | 84,448 | +0.26(+0.97%) |
Dec 10, 2019 | 27.02 | 27.23 | 26.87 | 27.20 | 81,823 | +0.26(+0.98%) |
Dec 09, 2019 | 27.12 | 27.25 | 26.87 | 26.93 | 91,660 | -0.24(-0.90%) |
Dec 06, 2019 | 26.83 | 27.29 | 26.83 | 27.18 | 125,996 | +0.59(+2.21%) |
Dec 05, 2019 | 26.70 | 26.79 | 26.51 | 26.59 | 145,845 | +0.02(+0.07%) |
Dec 04, 2019 | 26.36 | 26.79 | 26.36 | 26.57 | 126,424 | +0.45(+1.72%) |
Dec 03, 2019 | 26.24 | 26.39 | 26.02 | 26.12 | 160,428 | -0.48(-1.80%) |