Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 23.49 | 23.67 | 22.41 | 22.93 | 99,306 | -1.01(-4.24%) |
Feb 27, 2020 | 24.82 | 25.17 | 23.77 | 23.94 | 51,887 | -1.07(-4.28%) |
Feb 26, 2020 | 25.35 | 25.65 | 24.94 | 25.01 | 48,160 | -0.33(-1.31%) |
Feb 25, 2020 | 26.22 | 26.22 | 24.95 | 25.34 | 74,569 | -0.62(-2.38%) |
Feb 24, 2020 | 26.59 | 26.60 | 25.82 | 25.96 | 61,721 | -1.22(-4.49%) |
Feb 21, 2020 | 27.35 | 27.35 | 26.84 | 27.18 | 27,069 | -0.08(-0.28%) |
Feb 20, 2020 | 27.60 | 27.71 | 27.03 | 27.26 | 51,306 | -0.36(-1.31%) |
Feb 19, 2020 | 27.25 | 27.62 | 27.11 | 27.62 | 59,574 | +0.46(+1.70%) |
Feb 18, 2020 | 26.89 | 27.21 | 26.79 | 27.16 | 47,130 | +0.15(+0.55%) |
Feb 14, 2020 | 26.46 | 27.08 | 26.26 | 27.01 | 37,052 | +0.69(+2.60%) |
Feb 13, 2020 | 26.01 | 26.38 | 26.01 | 26.33 | 19,843 | +0.14(+0.54%) |
Feb 12, 2020 | 26.37 | 26.37 | 26.07 | 26.18 | 42,300 | -0.04(-0.16%) |
Feb 11, 2020 | 26.18 | 26.31 | 26.12 | 26.23 | 44,110 | +0.20(+0.75%) |
Feb 10, 2020 | 25.89 | 26.16 | 25.89 | 26.03 | 35,810 | +0.04(+0.16%) |
Feb 07, 2020 | 26.33 | 26.60 | 25.85 | 25.99 | 37,559 | -0.34(-1.30%) |
Feb 06, 2020 | 25.71 | 26.57 | 25.56 | 26.33 | 128,208 | +0.87(+3.41%) |
Feb 05, 2020 | 25.27 | 25.73 | 25.25 | 25.46 | 33,187 | +0.19(+0.75%) |
Feb 04, 2020 | 25.15 | 25.42 | 25.00 | 25.27 | 39,782 | +0.38(+1.54%) |
Feb 03, 2020 | 24.95 | 25.17 | 24.87 | 24.89 | 23,608 | +0.04(+0.14%) |
Jan 31, 2020 | 24.91 | 24.95 | 24.84 | 24.85 | 22,501 | -0.17(-0.68%) |
Jan 30, 2020 | 24.93 | 25.03 | 24.70 | 25.03 | 20,706 | -0.03(-0.12%) |
Jan 29, 2020 | 25.46 | 25.67 | 25.01 | 25.06 | 39,204 | -0.28(-1.10%) |
Jan 28, 2020 | 25.28 | 25.69 | 25.19 | 25.33 | 53,314 | +0.24(+0.94%) |
Jan 27, 2020 | 25.27 | 25.27 | 24.85 | 25.10 | 60,403 | -0.39(-1.53%) |
Jan 24, 2020 | 25.61 | 25.71 | 25.36 | 25.49 | 35,190 | -0.09(-0.37%) |
Jan 23, 2020 | 25.59 | 25.64 | 25.36 | 25.58 | 35,163 | -0.06(-0.23%) |
Jan 22, 2020 | 25.79 | 25.90 | 25.52 | 25.64 | 33,867 | -0.06(-0.23%) |
Jan 21, 2020 | 25.60 | 26.04 | 25.60 | 25.70 | 85,649 | +0.47(+1.85%) |
Jan 17, 2020 | 24.74 | 25.26 | 24.60 | 25.23 | 56,677 | +0.50(+2.01%) |
Jan 16, 2020 | 24.50 | 24.83 | 24.48 | 24.74 | 26,780 | +0.33(+1.36%) |
Jan 15, 2020 | 24.17 | 24.42 | 24.01 | 24.40 | 53,194 | +0.21(+0.88%) |
Jan 14, 2020 | 24.31 | 24.48 | 24.09 | 24.19 | 36,898 | -0.14(-0.58%) |
Jan 13, 2020 | 24.17 | 24.65 | 24.16 | 24.33 | 94,924 | +0.17(+0.68%) |
Jan 10, 2020 | 23.98 | 24.40 | 23.98 | 24.17 | 29,946 | +0.11(+0.47%) |
Jan 09, 2020 | 24.16 | 24.16 | 23.89 | 24.06 | 44,438 | +0.01(+0.02%) |
Jan 08, 2020 | 24.35 | 24.38 | 24.03 | 24.05 | 32,983 | -0.27(-1.12%) |
Jan 07, 2020 | 24.38 | 24.38 | 24.22 | 24.32 | 26,897 | -0.11(-0.44%) |
Jan 06, 2020 | 24.71 | 24.71 | 24.35 | 24.43 | 35,879 | -0.46(-1.83%) |
Jan 03, 2020 | 24.85 | 25.01 | 24.71 | 24.88 | 50,756 | -0.01(-0.05%) |
Jan 02, 2020 | 24.65 | 25.11 | 24.55 | 24.90 | 68,108 | +0.50(+2.03%) |
Dec 31, 2019 | 24.64 | 24.87 | 24.40 | 24.40 | 16,580 | -0.19(-0.77%) |
Dec 30, 2019 | 25.04 | 25.04 | 24.56 | 24.59 | 45,489 | -0.38(-1.52%) |
Dec 27, 2019 | 25.20 | 25.25 | 24.88 | 24.97 | 84,424 | -0.17(-0.68%) |
Dec 26, 2019 | 24.95 | 25.14 | 24.95 | 25.14 | 17,157 | +0.20(+0.81%) |
Dec 24, 2019 | 25.16 | 25.16 | 24.83 | 24.94 | 16,241 | -0.11(-0.42%) |
Dec 23, 2019 | 24.54 | 25.04 | 24.48 | 25.04 | 96,313 | +0.50(+2.05%) |
Dec 20, 2019 | 24.43 | 24.57 | 24.36 | 24.54 | 79,010 | -0.01(-0.02%) |
Dec 19, 2019 | 24.50 | 24.60 | 24.41 | 24.55 | 35,620 | -0.06(-0.24%) |
Dec 18, 2019 | 24.13 | 24.61 | 23.90 | 24.61 | 31,382 | +0.44(+1.83%) |
Dec 17, 2019 | 24.40 | 24.67 | 23.98 | 24.16 | 42,474 | -0.27(-1.11%) |
Dec 16, 2019 | 24.23 | 24.46 | 24.19 | 24.43 | 39,848 | +0.41(+1.72%) |
Dec 13, 2019 | 23.75 | 24.09 | 23.57 | 24.02 | 28,761 | +0.17(+0.72%) |
Dec 12, 2019 | 23.97 | 24.39 | 23.67 | 23.85 | 54,408 | -0.20(-0.81%) |
Dec 11, 2019 | 24.09 | 24.25 | 23.93 | 24.04 | 26,965 | -0.13(-0.54%) |
Dec 10, 2019 | 24.64 | 24.68 | 23.95 | 24.17 | 42,393 | -0.36(-1.47%) |
Dec 09, 2019 | 24.54 | 24.68 | 24.44 | 24.53 | 32,360 | -0.04(-0.17%) |
Dec 06, 2019 | 25.04 | 25.04 | 24.32 | 24.58 | 63,614 | -0.37(-1.49%) |
Dec 05, 2019 | 24.74 | 24.95 | 24.66 | 24.95 | 55,605 | +0.25(+1.01%) |
Dec 04, 2019 | 24.60 | 24.75 | 24.56 | 24.70 | 52,118 | +0.20(+0.82%) |
Dec 03, 2019 | 24.46 | 24.66 | 24.24 | 24.50 | 50,032 | -0.06(-0.26%) |