Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 23.03 | 23.38 | 22.11 | 23.32 | 324,400 | -0.08(-0.34%) |
Feb 27, 2020 | 23.58 | 24.65 | 23.10 | 23.40 | 184,974 | -0.54(-2.26%) |
Feb 26, 2020 | 24.32 | 24.55 | 23.74 | 23.94 | 97,074 | -0.23(-0.95%) |
Feb 25, 2020 | 25.16 | 25.16 | 24.15 | 24.17 | 102,823 | -0.83(-3.32%) |
Feb 24, 2020 | 24.51 | 25.48 | 24.23 | 25.00 | 184,703 | -1.19(-4.54%) |
Feb 21, 2020 | 27.44 | 27.44 | 25.68 | 26.19 | 218,100 | -1.26(-4.59%) |
Feb 20, 2020 | 28.31 | 28.31 | 27.05 | 27.45 | 318,029 | +0.01(+0.04%) |
Feb 19, 2020 | 27.69 | 28.45 | 27.30 | 27.44 | 180,259 | +0.02(+0.07%) |
Feb 18, 2020 | 28.44 | 28.47 | 27.35 | 27.42 | 119,673 | -0.87(-3.08%) |
Feb 14, 2020 | 27.98 | 28.50 | 27.80 | 28.29 | 121,700 | +0.39(+1.40%) |
Feb 13, 2020 | 27.88 | 28.48 | 27.52 | 27.90 | 176,823 | -0.14(-0.50%) |
Feb 12, 2020 | 28.08 | 28.17 | 27.69 | 28.04 | 77,224 | +0.06(+0.21%) |
Feb 11, 2020 | 28.00 | 28.00 | 27.56 | 27.98 | 114,840 | +0.21(+0.76%) |
Feb 10, 2020 | 26.95 | 28.00 | 26.86 | 27.77 | 131,898 | +0.77(+2.85%) |
Feb 07, 2020 | 26.80 | 27.00 | 26.60 | 27.00 | 177,300 | +0.00(+0.00%) |
Feb 06, 2020 | 26.00 | 27.00 | 25.70 | 27.00 | 158,843 | +1.00(+3.85%) |
Feb 05, 2020 | 25.53 | 26.00 | 25.30 | 26.00 | 205,975 | +0.72(+2.85%) |
Feb 04, 2020 | 25.29 | 25.71 | 25.02 | 25.28 | 166,502 | +0.16(+0.64%) |
Feb 03, 2020 | 24.55 | 25.23 | 24.00 | 25.12 | 228,539 | +0.57(+2.32%) |
Jan 31, 2020 | 24.07 | 24.98 | 24.03 | 24.55 | 207,300 | +0.10(+0.41%) |
Jan 30, 2020 | 24.43 | 24.84 | 23.59 | 24.45 | 286,382 | -0.28(-1.13%) |
Jan 29, 2020 | 24.26 | 25.03 | 22.65 | 24.73 | 611,493 | +0.58(+2.40%) |
Jan 28, 2020 | 23.62 | 24.32 | 23.31 | 24.15 | 333,141 | +1.13(+4.91%) |
Jan 27, 2020 | 22.82 | 23.54 | 22.47 | 23.02 | 368,035 | -0.46(-1.96%) |
Jan 24, 2020 | 23.81 | 24.43 | 23.38 | 23.48 | 781,000 | +0.34(+1.47%) |
Jan 23, 2020 | 24.65 | 24.91 | 22.61 | 23.14 | 2,161,221 | -2.55(-9.93%) |
Jan 22, 2020 | 28.81 | 29.25 | 25.65 | 25.69 | 273,366 | -3.82(-12.94%) |
Jan 21, 2020 | 29.25 | 29.92 | 28.82 | 29.51 | 130,330 | +0.10(+0.34%) |
Jan 17, 2020 | 29.03 | 29.47 | 28.64 | 29.41 | 199,000 | +0.41(+1.41%) |
Jan 16, 2020 | 28.45 | 29.00 | 28.45 | 29.00 | 147,968 | +0.71(+2.51%) |
Jan 15, 2020 | 28.27 | 28.83 | 27.52 | 28.29 | 334,439 | -0.06(-0.21%) |
Jan 14, 2020 | 27.47 | 28.64 | 27.37 | 28.35 | 242,263 | +0.89(+3.24%) |
Jan 13, 2020 | 26.83 | 27.55 | 26.33 | 27.46 | 276,989 | +0.78(+2.92%) |
Jan 10, 2020 | 26.46 | 26.84 | 26.32 | 26.68 | 204,700 | +0.33(+1.25%) |
Jan 09, 2020 | 26.30 | 26.61 | 25.98 | 26.35 | 93,717 | +0.02(+0.08%) |
Jan 08, 2020 | 26.77 | 26.77 | 26.30 | 26.33 | 72,306 | -0.43(-1.61%) |
Jan 07, 2020 | 26.44 | 26.83 | 26.02 | 26.76 | 90,340 | +0.34(+1.29%) |
Jan 06, 2020 | 26.50 | 26.52 | 25.73 | 26.42 | 77,631 | -0.10(-0.38%) |
Jan 03, 2020 | 26.33 | 26.61 | 26.13 | 26.52 | 127,100 | +0.09(+0.34%) |
Jan 02, 2020 | 25.20 | 26.50 | 25.18 | 26.43 | 242,424 | +1.36(+5.42%) |
Dec 31, 2019 | 25.84 | 26.19 | 25.07 | 25.07 | 91,200 | -0.88(-3.39%) |
Dec 30, 2019 | 25.85 | 26.03 | 25.57 | 25.95 | 108,265 | +0.46(+1.80%) |
Dec 27, 2019 | 25.09 | 25.60 | 24.98 | 25.49 | 194,500 | +0.40(+1.59%) |
Dec 26, 2019 | 24.30 | 25.28 | 24.00 | 25.09 | 65,622 | +0.45(+1.83%) |
Dec 24, 2019 | 25.22 | 25.62 | 24.40 | 24.64 | 96,500 | -0.60(-2.38%) |
Dec 23, 2019 | 25.70 | 25.70 | 25.10 | 25.24 | 204,666 | -0.34(-1.33%) |
Dec 20, 2019 | 25.61 | 25.73 | 24.59 | 25.58 | 234,000 | +0.66(+2.65%) |
Dec 19, 2019 | 24.23 | 25.00 | 24.07 | 24.92 | 193,422 | +0.78(+3.23%) |
Dec 18, 2019 | 23.75 | 24.25 | 23.14 | 24.14 | 157,779 | +0.57(+2.42%) |
Dec 17, 2019 | 22.44 | 23.58 | 22.19 | 23.57 | 268,827 | +1.17(+5.22%) |
Dec 16, 2019 | 23.14 | 23.14 | 22.36 | 22.40 | 160,528 | -0.64(-2.78%) |
Dec 13, 2019 | 23.99 | 24.00 | 22.93 | 23.04 | 169,500 | -0.76(-3.19%) |
Dec 12, 2019 | 22.91 | 23.98 | 22.51 | 23.80 | 98,915 | +0.85(+3.70%) |
Dec 11, 2019 | 23.44 | 23.66 | 22.66 | 22.95 | 173,437 | -0.63(-2.67%) |
Dec 10, 2019 | 23.21 | 23.64 | 22.77 | 23.58 | 266,208 | +0.41(+1.77%) |
Dec 09, 2019 | 23.53 | 23.72 | 23.06 | 23.17 | 219,043 | -0.56(-2.36%) |
Dec 06, 2019 | 24.20 | 24.20 | 23.65 | 23.73 | 101,800 | -0.47(-1.94%) |
Dec 05, 2019 | 24.31 | 24.45 | 23.85 | 24.20 | 171,876 | -0.12(-0.49%) |
Dec 04, 2019 | 23.54 | 24.37 | 23.26 | 24.32 | 269,310 | +0.70(+2.96%) |
Dec 03, 2019 | 23.91 | 24.12 | 23.58 | 23.62 | 181,910 | -0.56(-2.32%) |