Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 18.23 | 18.64 | 17.97 | 18.57 | 1,037,563 | -0.13(-0.71%) |
Feb 27, 2020 | 19.05 | 19.26 | 18.67 | 18.70 | 853,554 | -0.39(-2.02%) |
Feb 26, 2020 | 19.46 | 19.54 | 19.05 | 19.09 | 1,148,437 | +0.01(+0.08%) |
Feb 25, 2020 | 19.59 | 19.61 | 19.03 | 19.07 | 410,854 | -0.50(-2.58%) |
Feb 24, 2020 | 19.50 | 19.70 | 19.38 | 19.58 | 436,661 | -0.91(-4.42%) |
Feb 21, 2020 | 20.53 | 20.63 | 20.45 | 20.48 | 280,193 | -0.22(-1.04%) |
Feb 20, 2020 | 20.83 | 20.90 | 20.68 | 20.70 | 579,890 | -0.18(-0.85%) |
Feb 19, 2020 | 20.85 | 20.91 | 20.79 | 20.88 | 827,573 | +0.04(+0.21%) |
Feb 18, 2020 | 20.74 | 20.83 | 20.69 | 20.83 | 422,029 | +0.01(+0.04%) |
Feb 14, 2020 | 20.98 | 21.02 | 20.77 | 20.83 | 404,065 | -0.13(-0.60%) |
Feb 13, 2020 | 20.83 | 21.01 | 20.83 | 20.95 | 499,241 | -0.22(-1.02%) |
Feb 12, 2020 | 21.15 | 21.26 | 21.08 | 21.17 | 360,989 | +0.27(+1.32%) |
Feb 11, 2020 | 21.06 | 21.09 | 20.86 | 20.89 | 379,464 | +0.19(+0.93%) |
Feb 10, 2020 | 20.82 | 20.86 | 20.67 | 20.70 | 422,725 | -0.19(-0.92%) |
Feb 07, 2020 | 20.98 | 21.03 | 20.88 | 20.89 | 141,106 | -0.23(-1.09%) |
Feb 06, 2020 | 21.35 | 21.35 | 21.11 | 21.12 | 573,914 | -0.18(-0.84%) |
Feb 05, 2020 | 21.37 | 21.44 | 21.29 | 21.30 | 231,818 | +0.41(+1.96%) |
Feb 04, 2020 | 21.11 | 21.14 | 20.89 | 20.89 | 325,013 | +0.15(+0.72%) |
Feb 03, 2020 | 20.74 | 20.81 | 20.63 | 20.74 | 563,079 | -0.04(-0.21%) |
Jan 31, 2020 | 20.94 | 20.96 | 20.73 | 20.79 | 469,367 | -0.59(-2.78%) |
Jan 30, 2020 | 21.27 | 21.43 | 21.17 | 21.38 | 242,987 | -0.25(-1.13%) |
Jan 29, 2020 | 21.84 | 21.88 | 21.63 | 21.63 | 502,053 | -0.26(-1.19%) |
Jan 28, 2020 | 21.79 | 21.96 | 21.74 | 21.89 | 363,209 | +0.30(+1.41%) |
Jan 27, 2020 | 21.63 | 21.75 | 21.52 | 21.58 | 282,735 | -0.51(-2.32%) |
Jan 24, 2020 | 22.24 | 22.24 | 21.97 | 22.10 | 217,180 | -0.21(-0.93%) |
Jan 23, 2020 | 22.14 | 22.32 | 21.98 | 22.30 | 207,481 | +0.01(+0.03%) |
Jan 22, 2020 | 22.36 | 22.37 | 22.27 | 22.30 | 447,678 | -0.30(-1.32%) |
Jan 21, 2020 | 22.67 | 22.72 | 22.56 | 22.59 | 337,438 | -0.44(-1.90%) |
Jan 17, 2020 | 22.95 | 23.03 | 22.85 | 23.03 | 288,541 | +0.01(+0.06%) |
Jan 16, 2020 | 23.05 | 23.05 | 22.91 | 23.02 | 246,129 | +0.27(+1.21%) |
Jan 15, 2020 | 22.83 | 22.88 | 22.73 | 22.74 | 311,910 | -0.22(-0.94%) |
Jan 14, 2020 | 23.02 | 23.05 | 22.88 | 22.96 | 314,282 | -0.30(-1.31%) |
Jan 13, 2020 | 23.17 | 23.34 | 23.10 | 23.26 | 339,901 | -0.04(-0.16%) |
Jan 10, 2020 | 23.28 | 23.38 | 23.22 | 23.30 | 360,710 | -0.25(-1.07%) |
Jan 09, 2020 | 23.31 | 23.55 | 23.16 | 23.55 | 497,630 | +0.20(+0.86%) |
Jan 08, 2020 | 23.55 | 23.57 | 23.31 | 23.35 | 196,700 | -0.37(-1.57%) |
Jan 07, 2020 | 23.60 | 23.75 | 23.57 | 23.72 | 234,347 | -0.13(-0.56%) |
Jan 06, 2020 | 23.83 | 23.91 | 23.77 | 23.86 | 290,993 | +0.42(+1.77%) |
Jan 03, 2020 | 23.38 | 23.48 | 23.38 | 23.44 | 230,509 | +0.06(+0.25%) |
Jan 02, 2020 | 23.22 | 23.39 | 23.04 | 23.38 | 251,129 | +0.39(+1.68%) |
Dec 31, 2019 | 22.96 | 23.06 | 22.92 | 22.99 | 163,592 | +0.03(+0.13%) |
Dec 30, 2019 | 23.14 | 23.16 | 22.91 | 22.96 | 360,319 | -0.20(-0.87%) |
Dec 27, 2019 | 23.16 | 23.26 | 23.11 | 23.16 | 161,841 | +0.07(+0.29%) |
Dec 26, 2019 | 23.11 | 23.27 | 23.09 | 23.10 | 186,776 | +0.04(+0.19%) |
Dec 24, 2019 | 23.14 | 23.14 | 23.05 | 23.05 | 73,111 | -0.10(-0.42%) |
Dec 23, 2019 | 22.93 | 23.17 | 22.92 | 23.15 | 211,273 | +0.27(+1.20%) |
Dec 20, 2019 | 22.93 | 22.95 | 22.82 | 22.88 | 342,802 | +0.00(+0.00%) |
Dec 19, 2019 | 22.78 | 22.88 | 22.78 | 22.88 | 232,996 | +0.15(+0.65%) |
Dec 18, 2019 | 22.79 | 22.82 | 22.72 | 22.73 | 214,057 | +0.12(+0.53%) |
Dec 17, 2019 | 22.82 | 22.84 | 22.56 | 22.61 | 220,548 | +0.10(+0.43%) |
Dec 16, 2019 | 22.63 | 22.64 | 22.44 | 22.51 | 433,427 | +0.13(+0.60%) |
Dec 13, 2019 | 22.61 | 22.73 | 22.36 | 22.38 | 371,212 | -0.21(-0.92%) |
Dec 12, 2019 | 22.36 | 23.34 | 22.34 | 22.59 | 398,928 | +0.25(+1.10%) |
Dec 11, 2019 | 22.46 | 22.53 | 22.27 | 22.34 | 346,325 | -0.08(-0.36%) |
Dec 10, 2019 | 22.35 | 22.47 | 22.30 | 22.42 | 1,096,867 | +0.17(+0.77%) |
Dec 09, 2019 | 22.38 | 22.44 | 22.23 | 22.25 | 226,875 | -0.26(-1.15%) |
Dec 06, 2019 | 22.48 | 22.70 | 22.48 | 22.51 | 389,793 | +0.14(+0.63%) |
Dec 05, 2019 | 22.62 | 22.65 | 22.36 | 22.37 | 230,091 | -0.09(-0.40%) |
Dec 04, 2019 | 22.39 | 22.51 | 22.37 | 22.46 | 520,881 | +0.33(+1.51%) |
Dec 03, 2019 | 22.14 | 22.21 | 22.00 | 22.13 | 700,390 | -0.09(-0.40%) |