Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 19.77 | 20.22 | 19.77 | 20.22 | 12,375 | -0.23(-1.13%) |
Feb 27, 2020 | 20.88 | 20.98 | 20.45 | 20.45 | 11,151 | -0.97(-4.52%) |
Feb 26, 2020 | 21.78 | 21.79 | 21.39 | 21.42 | 4,116 | -0.10(-0.48%) |
Feb 25, 2020 | 22.25 | 22.25 | 21.52 | 21.52 | 3,812 | -0.54(-2.44%) |
Feb 24, 2020 | 22.26 | 22.38 | 22.02 | 22.06 | 21,074 | -1.10(-4.76%) |
Feb 21, 2020 | 23.20 | 23.21 | 23.10 | 23.17 | 2,587 | -0.06(-0.25%) |
Feb 20, 2020 | 23.28 | 23.30 | 23.13 | 23.22 | 9,555 | -0.13(-0.55%) |
Feb 19, 2020 | 23.39 | 23.39 | 23.19 | 23.35 | 7,512 | +0.19(+0.82%) |
Feb 18, 2020 | 23.31 | 23.46 | 23.15 | 23.16 | 10,528 | -0.19(-0.80%) |
Feb 14, 2020 | 23.69 | 23.70 | 23.34 | 23.35 | 5,287 | -0.17(-0.71%) |
Feb 13, 2020 | 23.60 | 23.62 | 23.52 | 23.52 | 1,847 | -0.06(-0.26%) |
Feb 12, 2020 | 23.60 | 23.68 | 23.50 | 23.58 | 16,383 | +0.24(+1.02%) |
Feb 11, 2020 | 23.37 | 23.39 | 23.34 | 23.34 | 1,397 | +0.22(+0.97%) |
Feb 10, 2020 | 23.07 | 23.23 | 23.07 | 23.12 | 3,055 | -0.03(-0.12%) |
Feb 07, 2020 | 23.21 | 23.27 | 23.08 | 23.14 | 5,850 | -0.10(-0.42%) |
Feb 06, 2020 | 23.46 | 23.46 | 23.22 | 23.24 | 5,050 | -0.08(-0.34%) |
Feb 05, 2020 | 23.20 | 23.35 | 23.20 | 23.32 | 7,012 | +0.41(+1.80%) |
Feb 04, 2020 | 22.82 | 23.06 | 22.73 | 22.91 | 4,438 | +0.40(+1.78%) |
Feb 03, 2020 | 22.73 | 22.90 | 22.49 | 22.51 | 9,825 | -0.36(-1.57%) |
Jan 31, 2020 | 23.14 | 23.19 | 22.78 | 22.87 | 15,188 | -0.50(-2.13%) |
Jan 30, 2020 | 23.18 | 23.37 | 23.14 | 23.37 | 9,121 | -0.10(-0.42%) |
Jan 29, 2020 | 23.47 | 23.54 | 23.46 | 23.46 | 20,530 | -0.01(-0.06%) |
Jan 28, 2020 | 23.50 | 23.55 | 23.47 | 23.48 | 12,009 | +0.11(+0.47%) |
Jan 27, 2020 | 23.51 | 23.58 | 23.37 | 23.37 | 13,065 | -0.72(-2.99%) |
Jan 24, 2020 | 24.27 | 24.27 | 23.95 | 24.09 | 619,136 | -0.35(-1.42%) |
Jan 23, 2020 | 24.19 | 24.43 | 24.08 | 24.43 | 16,569 | -0.06(-0.24%) |
Jan 22, 2020 | 24.51 | 24.63 | 24.47 | 24.49 | 14,250 | -0.11(-0.45%) |
Jan 21, 2020 | 24.82 | 24.82 | 24.59 | 24.60 | 20,808 | -0.41(-1.63%) |
Jan 17, 2020 | 25.05 | 25.05 | 24.95 | 25.01 | 12,150 | -0.06(-0.25%) |
Jan 16, 2020 | 25.14 | 25.16 | 25.05 | 25.07 | 25,581 | -0.06(-0.25%) |
Jan 15, 2020 | 25.27 | 25.29 | 25.12 | 25.14 | 6,229 | -0.23(-0.89%) |
Jan 14, 2020 | 25.33 | 25.43 | 25.27 | 25.36 | 11,783 | -0.24(-0.92%) |
Jan 13, 2020 | 25.44 | 25.62 | 25.44 | 25.60 | 12,725 | +0.05(+0.21%) |
Jan 10, 2020 | 25.49 | 25.63 | 25.40 | 25.54 | 28,352 | +0.15(+0.60%) |
Jan 09, 2020 | 25.33 | 25.39 | 25.24 | 25.39 | 2,989 | -0.02(-0.08%) |
Jan 08, 2020 | 25.41 | 25.48 | 25.24 | 25.41 | 17,694 | -0.19(-0.75%) |
Jan 07, 2020 | 25.51 | 25.62 | 25.45 | 25.61 | 14,765 | -0.13(-0.52%) |
Jan 06, 2020 | 25.78 | 25.78 | 25.59 | 25.74 | 9,136 | +0.19(+0.74%) |
Jan 03, 2020 | 26.00 | 26.00 | 25.55 | 25.55 | 11,363 | -0.39(-1.52%) |
Jan 02, 2020 | 25.78 | 25.95 | 25.78 | 25.94 | 8,008 | +0.28(+1.11%) |
Dec 31, 2019 | 25.54 | 25.70 | 25.54 | 25.66 | 13,501 | +0.03(+0.11%) |
Dec 30, 2019 | 25.78 | 25.85 | 25.62 | 25.63 | 4,111 | -0.12(-0.47%) |
Dec 27, 2019 | 25.93 | 25.98 | 25.74 | 25.75 | 18,676 | -0.12(-0.48%) |
Dec 26, 2019 | 25.86 | 25.99 | 25.85 | 25.88 | 3,631 | -0.05(-0.21%) |
Dec 24, 2019 | 25.86 | 25.98 | 25.86 | 25.93 | 7,425 | -0.03(-0.10%) |
Dec 23, 2019 | 26.18 | 26.18 | 25.91 | 25.96 | 8,343 | +0.04(+0.17%) |
Dec 20, 2019 | 25.94 | 25.94 | 25.85 | 25.91 | 7,530 | +0.07(+0.25%) |
Dec 19, 2019 | 25.77 | 25.91 | 25.77 | 25.85 | 2,520 | +0.16(+0.63%) |
Dec 18, 2019 | 25.74 | 25.83 | 25.69 | 25.69 | 6,945 | -0.03(-0.12%) |
Dec 17, 2019 | 25.90 | 25.90 | 25.63 | 25.72 | 19,386 | +0.02(+0.08%) |
Dec 16, 2019 | 25.48 | 25.82 | 25.37 | 25.70 | 26,914 | +0.25(+1.00%) |
Dec 13, 2019 | 25.48 | 25.65 | 25.44 | 25.44 | 4,107 | +0.03(+0.10%) |
Dec 12, 2019 | 25.14 | 25.42 | 25.14 | 25.42 | 5,393 | +0.20(+0.79%) |
Dec 11, 2019 | 25.15 | 25.23 | 25.10 | 25.22 | 4,928 | +0.03(+0.13%) |
Dec 10, 2019 | 25.02 | 25.23 | 25.02 | 25.18 | 15,028 | +0.10(+0.41%) |
Dec 09, 2019 | 25.28 | 25.28 | 25.06 | 25.08 | 8,281 | -0.28(-1.09%) |
Dec 06, 2019 | 25.35 | 25.52 | 25.26 | 25.36 | 17,914 | +0.05(+0.21%) |
Dec 05, 2019 | 25.37 | 25.37 | 25.24 | 25.31 | 2,417 | -0.02(-0.09%) |
Dec 04, 2019 | 25.39 | 25.39 | 25.27 | 25.33 | 18,535 | -0.05(-0.21%) |
Dec 03, 2019 | 25.50 | 25.50 | 25.20 | 25.38 | 25,525 | -0.33(-1.30%) |