Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 20.36 | 21.24 | 20.35 | 21.05 | 1,720,619 | -0.12(-0.59%) |
Feb 27, 2020 | 21.17 | 22.21 | 20.78 | 21.18 | 1,437,283 | -0.45(-2.08%) |
Feb 26, 2020 | 22.35 | 22.35 | 21.45 | 21.63 | 762,675 | -0.36(-1.65%) |
Feb 25, 2020 | 23.00 | 23.20 | 21.76 | 21.99 | 1,520,819 | -0.79(-3.48%) |
Feb 24, 2020 | 23.01 | 23.08 | 22.69 | 22.78 | 958,922 | -1.30(-5.40%) |
Feb 21, 2020 | 23.64 | 24.12 | 23.40 | 24.09 | 849,855 | +0.41(+1.74%) |
Feb 20, 2020 | 23.00 | 23.95 | 22.96 | 23.67 | 801,408 | +0.50(+2.15%) |
Feb 19, 2020 | 23.42 | 23.76 | 23.05 | 23.18 | 1,016,273 | -0.37(-1.58%) |
Feb 18, 2020 | 24.37 | 24.58 | 23.39 | 23.55 | 1,000,974 | -1.03(-4.20%) |
Feb 14, 2020 | 26.69 | 26.69 | 24.10 | 24.58 | 1,100,242 | -1.09(-4.25%) |
Feb 13, 2020 | 25.41 | 25.77 | 25.19 | 25.67 | 734,649 | +0.11(+0.41%) |
Feb 12, 2020 | 25.52 | 25.90 | 25.51 | 25.57 | 867,877 | +0.46(+1.83%) |
Feb 11, 2020 | 24.79 | 25.24 | 24.78 | 25.11 | 627,114 | +0.56(+2.30%) |
Feb 10, 2020 | 24.36 | 24.61 | 24.19 | 24.54 | 589,003 | +0.10(+0.39%) |
Feb 07, 2020 | 25.13 | 25.26 | 24.40 | 24.45 | 445,157 | -1.19(-4.63%) |
Feb 06, 2020 | 26.11 | 26.18 | 25.46 | 25.63 | 315,861 | -0.31(-1.18%) |
Feb 05, 2020 | 25.40 | 26.00 | 25.40 | 25.94 | 695,429 | +1.16(+4.67%) |
Feb 04, 2020 | 25.01 | 25.16 | 24.73 | 24.78 | 1,005,751 | +0.42(+1.73%) |
Feb 03, 2020 | 24.44 | 24.80 | 24.31 | 24.36 | 650,276 | +0.11(+0.47%) |
Jan 31, 2020 | 24.50 | 24.54 | 23.96 | 24.25 | 604,380 | -0.53(-2.12%) |
Jan 30, 2020 | 24.24 | 24.88 | 24.22 | 24.77 | 517,897 | +0.27(+1.09%) |
Jan 29, 2020 | 24.72 | 25.22 | 24.49 | 24.51 | 544,756 | -0.08(-0.31%) |
Jan 28, 2020 | 24.69 | 24.89 | 24.25 | 24.58 | 521,003 | +0.19(+0.78%) |
Jan 27, 2020 | 24.41 | 24.80 | 24.27 | 24.39 | 448,873 | -0.84(-3.34%) |
Jan 24, 2020 | 25.61 | 25.69 | 25.04 | 25.23 | 937,569 | -0.40(-1.57%) |
Jan 23, 2020 | 25.41 | 25.97 | 24.81 | 25.63 | 754,260 | +0.04(+0.15%) |
Jan 22, 2020 | 26.08 | 26.08 | 25.33 | 25.60 | 523,241 | -0.27(-1.04%) |
Jan 21, 2020 | 26.58 | 26.68 | 25.75 | 25.86 | 440,749 | -0.93(-3.46%) |
Jan 17, 2020 | 27.22 | 27.34 | 26.61 | 26.79 | 343,852 | -0.26(-0.95%) |
Jan 16, 2020 | 27.05 | 27.40 | 26.86 | 27.05 | 333,329 | +0.21(+0.78%) |
Jan 15, 2020 | 26.59 | 26.91 | 26.39 | 26.84 | 402,616 | +0.12(+0.47%) |
Jan 14, 2020 | 26.36 | 27.10 | 26.36 | 26.72 | 433,802 | -0.39(-1.45%) |
Jan 13, 2020 | 26.86 | 27.13 | 26.48 | 27.11 | 361,985 | +0.26(+0.96%) |
Jan 10, 2020 | 27.60 | 27.63 | 26.78 | 26.85 | 360,683 | -0.71(-2.57%) |
Jan 09, 2020 | 27.77 | 27.77 | 27.38 | 27.56 | 503,850 | -0.01(-0.03%) |
Jan 08, 2020 | 27.40 | 27.79 | 27.24 | 27.57 | 408,556 | -0.03(-0.10%) |
Jan 07, 2020 | 27.70 | 27.87 | 27.39 | 27.60 | 412,780 | -0.31(-1.10%) |
Jan 06, 2020 | 27.84 | 27.92 | 27.66 | 27.90 | 387,786 | -0.19(-0.68%) |
Jan 03, 2020 | 28.29 | 28.42 | 27.82 | 28.09 | 580,335 | -0.77(-2.65%) |
Jan 02, 2020 | 28.75 | 28.86 | 28.27 | 28.86 | 404,277 | +0.37(+1.31%) |
Dec 31, 2019 | 28.44 | 28.88 | 28.44 | 28.49 | 467,111 | +0.02(+0.07%) |
Dec 30, 2019 | 28.82 | 28.92 | 28.40 | 28.47 | 435,602 | -0.31(-1.06%) |
Dec 27, 2019 | 29.13 | 29.17 | 28.62 | 28.77 | 243,174 | -0.25(-0.86%) |
Dec 26, 2019 | 29.18 | 29.36 | 28.58 | 29.02 | 388,706 | -0.15(-0.52%) |
Dec 24, 2019 | 29.36 | 29.36 | 28.97 | 29.17 | 346,256 | -0.16(-0.55%) |
Dec 23, 2019 | 29.10 | 29.35 | 28.59 | 29.34 | 405,568 | +0.30(+1.02%) |
Dec 20, 2019 | 29.05 | 29.32 | 28.81 | 29.04 | 1,201,861 | +0.25(+0.86%) |
Dec 19, 2019 | 29.14 | 29.14 | 28.73 | 28.79 | 622,580 | -0.39(-1.34%) |
Dec 18, 2019 | 28.95 | 29.24 | 28.74 | 29.18 | 641,304 | +0.22(+0.76%) |
Dec 17, 2019 | 28.74 | 29.00 | 28.44 | 28.96 | 929,140 | +0.77(+2.71%) |
Dec 16, 2019 | 29.04 | 29.35 | 28.18 | 28.20 | 733,781 | -0.37(-1.31%) |
Dec 13, 2019 | 28.99 | 29.41 | 28.46 | 28.57 | 855,291 | -0.42(-1.45%) |
Dec 12, 2019 | 27.96 | 29.05 | 27.87 | 28.99 | 581,935 | +0.94(+3.34%) |
Dec 11, 2019 | 27.69 | 28.12 | 27.55 | 28.05 | 440,909 | +0.37(+1.35%) |
Dec 10, 2019 | 27.61 | 27.94 | 27.32 | 27.68 | 760,539 | -0.11(-0.41%) |
Dec 09, 2019 | 27.60 | 27.87 | 27.48 | 27.80 | 695,539 | +0.08(+0.28%) |
Dec 06, 2019 | 27.49 | 28.12 | 27.25 | 27.72 | 801,450 | +0.68(+2.51%) |
Dec 05, 2019 | 26.94 | 27.31 | 26.81 | 27.04 | 441,351 | +0.23(+0.86%) |
Dec 04, 2019 | 26.84 | 27.30 | 26.71 | 26.81 | 1,017,857 | +0.17(+0.65%) |
Dec 03, 2019 | 26.41 | 26.77 | 26.18 | 26.64 | 680,592 | -0.31(-1.14%) |