Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 23.66 | 23.94 | 22.06 | 22.59 | 92,524 | -1.69(-6.96%) |
Feb 27, 2020 | 24.93 | 25.05 | 24.16 | 24.28 | 74,796 | -1.09(-4.30%) |
Feb 26, 2020 | 25.95 | 26.67 | 24.89 | 25.38 | 82,312 | +1.16(+4.80%) |
Feb 25, 2020 | 24.96 | 24.96 | 24.08 | 24.21 | 128,505 | -0.69(-2.76%) |
Feb 24, 2020 | 24.33 | 25.10 | 24.33 | 24.90 | 71,087 | +0.16(+0.64%) |
Feb 21, 2020 | 24.95 | 24.95 | 24.58 | 24.74 | 76,290 | -0.23(-0.92%) |
Feb 20, 2020 | 24.93 | 25.12 | 24.66 | 24.97 | 40,799 | +0.04(+0.18%) |
Feb 19, 2020 | 24.88 | 25.00 | 24.59 | 24.93 | 47,402 | +0.17(+0.68%) |
Feb 18, 2020 | 24.33 | 24.84 | 24.33 | 24.76 | 42,367 | +0.43(+1.77%) |
Feb 14, 2020 | 24.78 | 24.78 | 24.03 | 24.33 | 38,939 | -0.42(-1.71%) |
Feb 13, 2020 | 24.75 | 24.81 | 24.64 | 24.75 | 17,983 | -0.06(-0.25%) |
Feb 12, 2020 | 24.78 | 24.91 | 24.50 | 24.81 | 63,594 | +0.15(+0.61%) |
Feb 11, 2020 | 23.65 | 24.88 | 23.59 | 24.66 | 87,627 | +1.06(+4.48%) |
Feb 10, 2020 | 23.52 | 23.73 | 23.39 | 23.61 | 67,034 | +0.08(+0.34%) |
Feb 07, 2020 | 23.52 | 23.64 | 23.39 | 23.53 | 45,524 | -0.04(-0.15%) |
Feb 06, 2020 | 23.59 | 23.94 | 23.33 | 23.56 | 76,299 | +0.00(+0.00%) |
Feb 05, 2020 | 22.86 | 23.61 | 22.75 | 23.56 | 56,676 | +0.88(+3.88%) |
Feb 04, 2020 | 23.40 | 23.78 | 22.65 | 22.68 | 75,442 | -0.48(-2.09%) |
Feb 03, 2020 | 24.36 | 24.36 | 23.00 | 23.17 | 68,179 | -1.10(-4.54%) |
Jan 31, 2020 | 24.41 | 24.44 | 24.09 | 24.27 | 57,785 | -0.22(-0.90%) |
Jan 30, 2020 | 24.37 | 24.59 | 24.33 | 24.49 | 39,445 | -0.06(-0.25%) |
Jan 29, 2020 | 24.52 | 24.56 | 24.15 | 24.55 | 43,556 | -0.02(-0.07%) |
Jan 28, 2020 | 24.81 | 24.81 | 24.45 | 24.57 | 57,921 | +0.09(+0.36%) |
Jan 27, 2020 | 24.13 | 24.61 | 24.10 | 24.48 | 55,234 | -0.04(-0.14%) |
Jan 24, 2020 | 24.63 | 24.70 | 24.32 | 24.51 | 61,418 | -0.27(-1.10%) |
Jan 23, 2020 | 24.22 | 25.02 | 23.68 | 24.79 | 141,283 | +0.32(+1.30%) |
Jan 22, 2020 | 24.56 | 24.71 | 24.32 | 24.47 | 49,111 | -0.05(-0.22%) |
Jan 21, 2020 | 25.44 | 25.45 | 24.46 | 24.52 | 59,758 | -1.01(-3.97%) |
Jan 17, 2020 | 25.45 | 25.61 | 25.17 | 25.54 | 65,164 | +0.18(+0.69%) |
Jan 16, 2020 | 25.31 | 25.47 | 24.97 | 25.36 | 42,294 | +0.11(+0.42%) |
Jan 15, 2020 | 25.25 | 25.29 | 24.73 | 25.25 | 40,549 | -0.10(-0.38%) |
Jan 14, 2020 | 25.35 | 25.70 | 25.17 | 25.35 | 77,475 | -0.13(-0.52%) |
Jan 13, 2020 | 25.28 | 25.50 | 24.96 | 25.48 | 66,971 | +0.22(+0.87%) |
Jan 10, 2020 | 25.63 | 25.63 | 25.25 | 25.26 | 62,439 | -0.30(-1.17%) |
Jan 09, 2020 | 25.68 | 25.89 | 25.50 | 25.56 | 53,976 | -0.05(-0.21%) |
Jan 08, 2020 | 25.51 | 25.77 | 25.28 | 25.61 | 66,734 | +0.11(+0.45%) |
Jan 07, 2020 | 25.61 | 25.70 | 25.12 | 25.50 | 45,997 | -0.20(-0.79%) |
Jan 06, 2020 | 25.96 | 25.98 | 25.54 | 25.70 | 40,939 | -0.40(-1.52%) |
Jan 03, 2020 | 26.16 | 26.38 | 26.06 | 26.10 | 39,848 | -0.34(-1.30%) |
Jan 02, 2020 | 26.69 | 27.11 | 26.12 | 26.44 | 95,852 | -0.01(-0.03%) |
Dec 31, 2019 | 26.16 | 26.77 | 25.97 | 26.45 | 137,935 | +0.28(+1.08%) |
Dec 30, 2019 | 25.98 | 26.34 | 25.84 | 26.17 | 73,345 | +0.09(+0.34%) |
Dec 27, 2019 | 26.17 | 26.17 | 25.62 | 26.08 | 63,575 | -0.09(-0.34%) |
Dec 26, 2019 | 26.81 | 27.08 | 26.09 | 26.17 | 37,918 | -0.75(-2.78%) |
Dec 24, 2019 | 26.79 | 26.92 | 26.56 | 26.92 | 21,683 | +0.18(+0.66%) |
Dec 23, 2019 | 27.03 | 27.29 | 26.56 | 26.74 | 49,509 | -0.26(-0.95%) |
Dec 20, 2019 | 27.37 | 27.43 | 26.81 | 27.00 | 152,580 | -0.27(-1.00%) |
Dec 19, 2019 | 27.10 | 27.63 | 27.09 | 27.27 | 54,993 | +0.18(+0.65%) |
Dec 18, 2019 | 27.33 | 27.40 | 27.09 | 27.09 | 44,302 | -0.25(-0.90%) |
Dec 17, 2019 | 27.54 | 27.71 | 27.23 | 27.34 | 42,874 | -0.18(-0.67%) |
Dec 16, 2019 | 27.77 | 28.06 | 27.53 | 27.53 | 41,135 | -0.14(-0.51%) |
Dec 13, 2019 | 27.58 | 27.95 | 27.25 | 27.67 | 49,951 | +0.32(+1.16%) |
Dec 12, 2019 | 26.98 | 27.46 | 26.80 | 27.35 | 58,944 | +0.31(+1.14%) |
Dec 11, 2019 | 27.35 | 27.49 | 26.82 | 27.04 | 42,741 | -0.25(-0.90%) |
Dec 10, 2019 | 27.50 | 27.86 | 26.95 | 27.29 | 211,050 | -0.19(-0.67%) |
Dec 09, 2019 | 27.56 | 27.75 | 27.37 | 27.47 | 29,897 | -0.15(-0.54%) |
Dec 06, 2019 | 27.69 | 27.78 | 27.41 | 27.62 | 41,777 | +0.23(+0.84%) |
Dec 05, 2019 | 27.88 | 27.97 | 27.25 | 27.39 | 55,883 | -0.34(-1.24%) |
Dec 04, 2019 | 28.37 | 28.45 | 27.69 | 27.74 | 56,625 | -0.48(-1.72%) |
Dec 03, 2019 | 28.25 | 28.25 | 27.76 | 28.22 | 29,836 | -0.28(-0.99%) |