Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 24.37 | 24.83 | 23.46 | 24.27 | 417,028 | -0.69(-2.75%) |
Feb 27, 2020 | 26.09 | 26.21 | 24.83 | 24.95 | 479,335 | -1.68(-6.32%) |
Feb 26, 2020 | 26.74 | 27.33 | 26.37 | 26.64 | 242,430 | +0.16(+0.60%) |
Feb 25, 2020 | 28.03 | 28.14 | 26.23 | 26.48 | 484,699 | -1.06(-3.86%) |
Feb 24, 2020 | 27.21 | 27.85 | 26.38 | 27.54 | 267,568 | -1.13(-3.94%) |
Feb 21, 2020 | 28.01 | 28.71 | 27.88 | 28.67 | 304,531 | +0.28(+1.00%) |
Feb 20, 2020 | 27.63 | 28.51 | 26.88 | 28.39 | 389,208 | +0.92(+3.35%) |
Feb 19, 2020 | 26.49 | 27.72 | 26.37 | 27.47 | 428,328 | +1.29(+4.93%) |
Feb 18, 2020 | 26.00 | 26.67 | 25.59 | 26.18 | 288,551 | +0.06(+0.22%) |
Feb 14, 2020 | 26.20 | 26.59 | 25.99 | 26.12 | 361,257 | +0.06(+0.22%) |
Feb 13, 2020 | 26.85 | 27.13 | 25.82 | 26.06 | 615,875 | -1.35(-4.92%) |
Feb 12, 2020 | 26.82 | 27.44 | 26.54 | 27.41 | 303,936 | +0.76(+2.86%) |
Feb 11, 2020 | 27.55 | 27.58 | 26.49 | 26.64 | 457,635 | -1.06(-3.84%) |
Feb 10, 2020 | 27.77 | 28.04 | 27.25 | 27.71 | 300,558 | -0.19(-0.69%) |
Feb 07, 2020 | 27.63 | 28.34 | 27.21 | 27.90 | 434,584 | +0.72(+2.65%) |
Feb 06, 2020 | 27.59 | 28.01 | 26.71 | 27.18 | 336,342 | -0.01(-0.03%) |
Feb 05, 2020 | 27.22 | 27.57 | 26.59 | 27.19 | 478,406 | +0.35(+1.31%) |
Feb 04, 2020 | 28.44 | 29.13 | 26.49 | 26.84 | 1,041,444 | -0.90(-3.26%) |
Feb 03, 2020 | 25.91 | 28.30 | 25.91 | 27.74 | 572,356 | +2.06(+8.02%) |
Jan 31, 2020 | 26.06 | 26.23 | 25.28 | 25.68 | 207,558 | -0.83(-3.13%) |
Jan 30, 2020 | 25.65 | 26.52 | 25.37 | 26.51 | 272,254 | +0.59(+2.29%) |
Jan 29, 2020 | 26.41 | 27.15 | 25.91 | 25.92 | 444,090 | -0.33(-1.28%) |
Jan 28, 2020 | 25.36 | 26.34 | 24.96 | 26.25 | 391,221 | +1.35(+5.41%) |
Jan 27, 2020 | 24.80 | 25.05 | 23.90 | 24.90 | 648,293 | -0.46(-1.82%) |
Jan 24, 2020 | 26.47 | 26.77 | 25.12 | 25.36 | 393,741 | -1.17(-4.42%) |
Jan 23, 2020 | 27.44 | 27.76 | 26.47 | 26.54 | 617,983 | -1.06(-3.85%) |
Jan 22, 2020 | 27.42 | 28.40 | 27.19 | 27.60 | 648,660 | +0.43(+1.57%) |
Jan 21, 2020 | 27.88 | 28.34 | 27.06 | 27.17 | 601,114 | -0.50(-1.82%) |
Jan 17, 2020 | 27.33 | 28.22 | 27.21 | 27.67 | 488,086 | +0.13(+0.46%) |
Jan 16, 2020 | 26.87 | 27.97 | 26.80 | 27.55 | 464,237 | +0.73(+2.72%) |
Jan 15, 2020 | 28.04 | 28.25 | 26.64 | 26.82 | 656,525 | -1.36(-4.81%) |
Jan 14, 2020 | 28.72 | 28.94 | 27.47 | 28.18 | 781,002 | -0.71(-2.46%) |
Jan 13, 2020 | 30.28 | 30.34 | 28.80 | 28.89 | 692,815 | -1.42(-4.67%) |
Jan 10, 2020 | 30.87 | 31.35 | 30.23 | 30.30 | 446,407 | -0.54(-1.76%) |
Jan 09, 2020 | 30.23 | 31.01 | 29.94 | 30.85 | 417,037 | +0.86(+2.88%) |
Jan 08, 2020 | 29.27 | 30.35 | 29.26 | 29.99 | 411,089 | +0.43(+1.44%) |
Jan 07, 2020 | 29.75 | 30.25 | 28.98 | 29.56 | 553,133 | -0.44(-1.48%) |
Jan 06, 2020 | 28.93 | 30.43 | 28.47 | 30.00 | 480,003 | +0.39(+1.33%) |
Jan 03, 2020 | 29.73 | 29.97 | 28.19 | 29.61 | 876,094 | -0.84(-2.75%) |
Jan 02, 2020 | 30.45 | 31.59 | 29.66 | 30.45 | 653,550 | +0.09(+0.30%) |
Dec 31, 2019 | 30.34 | 30.82 | 29.82 | 30.35 | 287,692 | -0.02(-0.06%) |
Dec 30, 2019 | 30.58 | 30.92 | 29.41 | 30.37 | 636,829 | -0.09(-0.30%) |
Dec 27, 2019 | 31.84 | 31.89 | 30.15 | 30.46 | 823,787 | -1.15(-3.63%) |
Dec 26, 2019 | 31.07 | 32.74 | 30.81 | 31.61 | 1,365,324 | +0.86(+2.81%) |
Dec 24, 2019 | 30.50 | 32.49 | 30.29 | 30.75 | 687,046 | +0.38(+1.24%) |
Dec 23, 2019 | 28.31 | 30.58 | 27.99 | 30.37 | 871,751 | +2.13(+7.53%) |
Dec 20, 2019 | 28.34 | 28.47 | 27.58 | 28.24 | 604,285 | +0.15(+0.54%) |
Dec 19, 2019 | 27.86 | 28.86 | 27.43 | 28.09 | 686,757 | +0.45(+1.64%) |
Dec 18, 2019 | 26.12 | 28.45 | 26.10 | 27.64 | 1,182,022 | +1.57(+6.04%) |
Dec 17, 2019 | 25.51 | 26.20 | 24.91 | 26.07 | 942,094 | +0.50(+1.97%) |
Dec 16, 2019 | 25.44 | 25.83 | 24.79 | 25.56 | 691,711 | +0.41(+1.63%) |
Dec 13, 2019 | 24.50 | 26.08 | 24.12 | 25.15 | 1,121,988 | +1.21(+5.07%) |
Dec 12, 2019 | 22.98 | 24.27 | 22.74 | 23.94 | 924,948 | +1.22(+5.38%) |
Dec 11, 2019 | 22.69 | 23.36 | 22.27 | 22.72 | 447,271 | +0.05(+0.22%) |
Dec 10, 2019 | 23.93 | 24.08 | 22.65 | 22.67 | 589,897 | -1.26(-5.28%) |
Dec 09, 2019 | 24.08 | 24.24 | 22.79 | 23.93 | 783,740 | +0.14(+0.60%) |
Dec 06, 2019 | 22.94 | 24.03 | 22.73 | 23.79 | 741,026 | +1.25(+5.54%) |
Dec 05, 2019 | 22.11 | 23.02 | 22.01 | 22.54 | 683,001 | +0.42(+1.89%) |
Dec 04, 2019 | 21.16 | 22.58 | 20.93 | 22.12 | 524,991 | +1.36(+6.53%) |
Dec 03, 2019 | 20.63 | 20.87 | 20.10 | 20.77 | 520,436 | +0.03(+0.16%) |