Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 20.55 | 20.89 | 20.36 | 20.86 | 45,398 | -0.36(-1.71%) |
Feb 27, 2020 | 21.54 | 21.54 | 21.22 | 21.22 | 33,124 | -0.47(-2.18%) |
Feb 26, 2020 | 21.55 | 21.85 | 21.55 | 21.70 | 1,021,778 | +0.23(+1.07%) |
Feb 25, 2020 | 21.85 | 21.89 | 21.35 | 21.47 | 12,680 | -0.04(-0.19%) |
Feb 24, 2020 | 21.58 | 21.73 | 21.51 | 21.51 | 28,793 | -0.92(-4.09%) |
Feb 21, 2020 | 22.54 | 22.54 | 22.37 | 22.43 | 15,057 | +0.05(+0.22%) |
Feb 20, 2020 | 22.65 | 22.65 | 22.38 | 22.38 | 6,553 | -0.42(-1.85%) |
Feb 19, 2020 | 22.80 | 22.88 | 22.72 | 22.80 | 12,845 | +0.07(+0.32%) |
Feb 18, 2020 | 22.78 | 22.78 | 22.69 | 22.73 | 4,530 | -0.13(-0.59%) |
Feb 14, 2020 | 22.92 | 22.96 | 22.78 | 22.86 | 12,585 | +0.04(+0.16%) |
Feb 13, 2020 | 22.88 | 22.96 | 22.82 | 22.83 | 25,474 | -0.28(-1.23%) |
Feb 12, 2020 | 23.06 | 23.17 | 23.01 | 23.11 | 6,170 | +0.28(+1.22%) |
Feb 11, 2020 | 22.87 | 22.90 | 22.83 | 22.83 | 1,924 | +0.29(+1.29%) |
Feb 10, 2020 | 22.45 | 22.58 | 22.44 | 22.54 | 15,710 | +0.14(+0.64%) |
Feb 07, 2020 | 22.54 | 22.54 | 22.39 | 22.40 | 6,292 | -0.30(-1.33%) |
Feb 06, 2020 | 22.82 | 22.82 | 22.70 | 22.70 | 9,316 | -0.07(-0.31%) |
Feb 05, 2020 | 22.97 | 22.97 | 22.75 | 22.77 | 13,183 | +0.16(+0.70%) |
Feb 04, 2020 | 22.64 | 22.75 | 22.59 | 22.61 | 21,322 | +0.58(+2.63%) |
Feb 03, 2020 | 21.90 | 22.10 | 21.90 | 22.03 | 16,615 | +0.23(+1.05%) |
Jan 31, 2020 | 21.91 | 21.91 | 21.75 | 21.81 | 20,564 | -0.50(-2.26%) |
Jan 30, 2020 | 22.23 | 22.32 | 22.09 | 22.31 | 18,969 | -0.39(-1.71%) |
Jan 29, 2020 | 22.72 | 22.75 | 22.65 | 22.70 | 12,964 | +0.14(+0.61%) |
Jan 28, 2020 | 22.55 | 22.59 | 22.52 | 22.56 | 129,205 | +0.06(+0.28%) |
Jan 27, 2020 | 22.39 | 22.58 | 22.21 | 22.50 | 7,869 | -0.71(-3.05%) |
Jan 24, 2020 | 23.40 | 23.40 | 23.16 | 23.20 | 10,338 | -0.21(-0.91%) |
Jan 23, 2020 | 23.32 | 23.45 | 23.18 | 23.42 | 10,899 | -0.20(-0.85%) |
Jan 22, 2020 | 23.63 | 23.74 | 23.58 | 23.62 | 7,428 | +0.17(+0.72%) |
Jan 21, 2020 | 23.61 | 23.64 | 23.39 | 23.45 | 7,951 | -0.61(-2.52%) |
Jan 17, 2020 | 23.93 | 24.05 | 23.90 | 24.05 | 47,084 | +0.23(+0.97%) |
Jan 16, 2020 | 23.86 | 23.89 | 23.82 | 23.82 | 11,219 | +0.15(+0.64%) |
Jan 15, 2020 | 23.81 | 23.81 | 23.67 | 23.67 | 5,509 | -0.13(-0.56%) |
Jan 14, 2020 | 23.77 | 23.88 | 23.77 | 23.80 | 22,139 | -0.09(-0.37%) |
Jan 13, 2020 | 23.63 | 23.95 | 23.63 | 23.89 | 19,659 | +0.35(+1.47%) |
Jan 10, 2020 | 23.59 | 23.64 | 23.54 | 23.55 | 5,955 | +0.14(+0.61%) |
Jan 09, 2020 | 23.49 | 23.49 | 23.38 | 23.40 | 36,234 | +0.05(+0.23%) |
Jan 08, 2020 | 23.14 | 23.41 | 23.14 | 23.35 | 10,997 | +0.15(+0.63%) |
Jan 07, 2020 | 23.23 | 23.24 | 23.18 | 23.20 | 8,570 | -0.01(-0.06%) |
Jan 06, 2020 | 23.05 | 23.25 | 23.05 | 23.22 | 10,724 | -0.03(-0.11%) |
Jan 03, 2020 | 23.38 | 23.40 | 23.24 | 23.24 | 20,002 | -0.43(-1.80%) |
Jan 02, 2020 | 23.57 | 23.70 | 23.52 | 23.67 | 41,138 | +0.31(+1.33%) |
Dec 31, 2019 | 23.23 | 23.36 | 23.18 | 23.36 | 9,326 | +0.28(+1.20%) |
Dec 30, 2019 | 23.28 | 23.34 | 23.08 | 23.08 | 14,634 | -0.12(-0.52%) |
Dec 27, 2019 | 23.22 | 23.26 | 23.17 | 23.20 | 10,225 | +0.10(+0.42%) |
Dec 26, 2019 | 23.01 | 23.16 | 23.01 | 23.11 | 15,738 | +0.16(+0.68%) |
Dec 24, 2019 | 23.01 | 23.04 | 22.88 | 22.95 | 4,494 | +0.00(+0.00%) |
Dec 23, 2019 | 22.96 | 22.99 | 22.91 | 22.95 | 10,957 | -0.01(-0.04%) |
Dec 20, 2019 | 22.93 | 22.98 | 22.91 | 22.96 | 8,125 | -0.03(-0.12%) |
Dec 19, 2019 | 22.91 | 22.99 | 22.86 | 22.99 | 14,406 | +0.04(+0.15%) |
Dec 18, 2019 | 22.98 | 23.00 | 22.92 | 22.95 | 16,904 | +0.10(+0.43%) |
Dec 17, 2019 | 22.75 | 22.91 | 22.75 | 22.85 | 31,724 | +0.06(+0.25%) |
Dec 16, 2019 | 22.74 | 22.86 | 22.74 | 22.80 | 6,709 | +0.13(+0.57%) |
Dec 13, 2019 | 22.47 | 22.67 | 22.42 | 22.67 | 130,114 | +0.20(+0.91%) |
Dec 12, 2019 | 22.35 | 22.57 | 22.35 | 22.46 | 19,315 | +0.30(+1.36%) |
Dec 11, 2019 | 22.06 | 22.25 | 22.04 | 22.16 | 20,798 | +0.23(+1.05%) |
Dec 10, 2019 | 21.82 | 21.93 | 21.82 | 21.93 | 4,869 | +0.13(+0.59%) |
Dec 09, 2019 | 21.89 | 21.89 | 21.80 | 21.80 | 6,505 | -0.07(-0.30%) |
Dec 06, 2019 | 21.85 | 21.94 | 21.85 | 21.87 | 11,397 | +0.16(+0.72%) |
Dec 05, 2019 | 21.76 | 21.76 | 21.68 | 21.71 | 4,411 | +0.05(+0.22%) |
Dec 04, 2019 | 21.59 | 21.70 | 21.59 | 21.67 | 2,067 | +0.26(+1.20%) |
Dec 03, 2019 | 21.38 | 21.44 | 21.36 | 21.41 | 16,989 | -0.13(-0.59%) |