Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 21.14 | 22.61 | 20.98 | 21.78 | 2,829,452 | -0.13(-0.59%) |
Feb 27, 2020 | 21.57 | 22.50 | 21.27 | 21.91 | 1,777,010 | -0.21(-0.93%) |
Feb 26, 2020 | 22.63 | 22.83 | 21.97 | 22.11 | 673,320 | -0.34(-1.53%) |
Feb 25, 2020 | 23.02 | 23.31 | 22.27 | 22.46 | 1,232,905 | -0.51(-2.20%) |
Feb 24, 2020 | 23.05 | 23.16 | 22.73 | 22.96 | 695,281 | -0.94(-3.95%) |
Feb 21, 2020 | 24.10 | 24.17 | 23.84 | 23.91 | 553,649 | -0.38(-1.55%) |
Feb 20, 2020 | 23.77 | 24.33 | 23.70 | 24.28 | 470,992 | +0.42(+1.76%) |
Feb 19, 2020 | 23.77 | 23.99 | 23.73 | 23.86 | 554,072 | +0.27(+1.13%) |
Feb 18, 2020 | 23.90 | 24.21 | 23.38 | 23.60 | 621,376 | -0.50(-2.06%) |
Feb 14, 2020 | 24.33 | 24.45 | 24.09 | 24.09 | 556,797 | -0.32(-1.30%) |
Feb 13, 2020 | 24.09 | 24.47 | 23.99 | 24.41 | 689,735 | +0.19(+0.78%) |
Feb 12, 2020 | 24.39 | 24.55 | 23.90 | 24.22 | 756,402 | +0.11(+0.46%) |
Feb 11, 2020 | 24.10 | 24.45 | 24.02 | 24.11 | 523,132 | +0.07(+0.29%) |
Feb 10, 2020 | 23.78 | 24.06 | 23.73 | 24.04 | 393,282 | +0.15(+0.65%) |
Feb 07, 2020 | 23.77 | 23.99 | 23.72 | 23.89 | 516,343 | -0.12(-0.50%) |
Feb 06, 2020 | 24.31 | 24.32 | 23.91 | 24.01 | 936,633 | -0.08(-0.32%) |
Feb 05, 2020 | 23.69 | 24.09 | 23.59 | 24.09 | 1,341,356 | +0.71(+3.05%) |
Feb 04, 2020 | 23.73 | 23.79 | 23.34 | 23.37 | 1,167,285 | +0.03(+0.15%) |
Feb 03, 2020 | 23.51 | 23.59 | 23.30 | 23.34 | 1,292,191 | +0.03(+0.11%) |
Jan 31, 2020 | 23.78 | 23.93 | 23.21 | 23.31 | 2,002,884 | -0.80(-3.31%) |
Jan 30, 2020 | 23.50 | 24.13 | 23.25 | 24.11 | 1,208,566 | +0.43(+1.81%) |
Jan 29, 2020 | 23.93 | 24.14 | 23.68 | 23.68 | 889,624 | -0.21(-0.86%) |
Jan 28, 2020 | 23.83 | 24.02 | 23.60 | 23.89 | 755,461 | +0.22(+0.94%) |
Jan 27, 2020 | 23.16 | 23.84 | 23.00 | 23.67 | 1,561,128 | -0.03(-0.14%) |
Jan 24, 2020 | 24.00 | 24.27 | 23.43 | 23.70 | 1,364,712 | -0.39(-1.60%) |
Jan 23, 2020 | 24.08 | 24.16 | 23.57 | 24.09 | 1,439,992 | -0.03(-0.11%) |
Jan 22, 2020 | 24.88 | 24.91 | 24.05 | 24.11 | 1,183,680 | -0.63(-2.57%) |
Jan 21, 2020 | 24.88 | 25.03 | 24.55 | 24.75 | 1,453,577 | -0.34(-1.37%) |
Jan 17, 2020 | 26.43 | 26.43 | 24.97 | 25.09 | 2,547,556 | -1.34(-5.06%) |
Jan 16, 2020 | 25.82 | 26.44 | 25.81 | 26.43 | 1,263,600 | +0.88(+3.46%) |
Jan 15, 2020 | 25.85 | 26.04 | 25.41 | 25.54 | 1,276,411 | -0.48(-1.86%) |
Jan 14, 2020 | 26.13 | 26.22 | 25.85 | 26.03 | 973,610 | -0.09(-0.36%) |
Jan 13, 2020 | 25.94 | 26.16 | 25.71 | 26.12 | 902,698 | +0.24(+0.92%) |
Jan 10, 2020 | 26.30 | 26.32 | 25.79 | 25.88 | 911,518 | -0.01(-0.05%) |
Jan 09, 2020 | 26.20 | 26.23 | 25.85 | 25.90 | 871,946 | -0.16(-0.60%) |
Jan 08, 2020 | 25.90 | 26.19 | 25.89 | 26.05 | 566,410 | +0.15(+0.59%) |
Jan 07, 2020 | 25.99 | 26.22 | 25.82 | 25.90 | 724,267 | -0.08(-0.29%) |
Jan 06, 2020 | 25.73 | 26.16 | 25.59 | 25.98 | 990,817 | -0.06(-0.23%) |
Jan 03, 2020 | 25.95 | 26.15 | 25.60 | 26.04 | 644,801 | -0.15(-0.58%) |
Jan 02, 2020 | 26.22 | 26.25 | 25.82 | 26.19 | 626,414 | +0.25(+0.97%) |
Dec 31, 2019 | 25.89 | 26.08 | 25.82 | 25.94 | 1,194,817 | +0.06(+0.21%) |
Dec 30, 2019 | 26.36 | 26.42 | 25.83 | 25.88 | 1,251,807 | -0.30(-1.14%) |
Dec 27, 2019 | 26.54 | 26.54 | 26.14 | 26.18 | 332,220 | -0.24(-0.90%) |
Dec 26, 2019 | 26.53 | 26.59 | 26.29 | 26.42 | 296,591 | -0.09(-0.32%) |
Dec 24, 2019 | 26.45 | 26.52 | 26.29 | 26.51 | 187,219 | +0.16(+0.61%) |
Dec 23, 2019 | 26.43 | 26.56 | 26.21 | 26.34 | 513,036 | +0.04(+0.16%) |
Dec 20, 2019 | 26.73 | 26.73 | 26.28 | 26.30 | 1,684,974 | -0.35(-1.31%) |
Dec 19, 2019 | 26.78 | 26.90 | 26.60 | 26.65 | 1,010,114 | -0.14(-0.51%) |
Dec 18, 2019 | 26.97 | 26.97 | 26.68 | 26.79 | 604,074 | -0.03(-0.13%) |
Dec 17, 2019 | 26.77 | 26.90 | 26.53 | 26.82 | 710,313 | +0.14(+0.51%) |
Dec 16, 2019 | 26.82 | 26.96 | 26.65 | 26.68 | 619,076 | +0.11(+0.42%) |
Dec 13, 2019 | 26.64 | 27.01 | 26.35 | 26.57 | 568,596 | -0.20(-0.73%) |
Dec 12, 2019 | 25.99 | 26.87 | 25.89 | 26.77 | 867,491 | +0.99(+3.83%) |
Dec 11, 2019 | 25.97 | 25.99 | 25.61 | 25.78 | 427,561 | -0.11(-0.43%) |
Dec 10, 2019 | 25.99 | 26.23 | 25.85 | 25.89 | 418,662 | -0.10(-0.39%) |
Dec 09, 2019 | 26.00 | 26.22 | 25.90 | 25.99 | 874,178 | -0.17(-0.65%) |
Dec 06, 2019 | 26.16 | 26.51 | 26.09 | 26.16 | 960,322 | +0.37(+1.42%) |
Dec 05, 2019 | 25.81 | 25.94 | 25.53 | 25.80 | 699,242 | +0.19(+0.73%) |
Dec 04, 2019 | 25.28 | 25.76 | 25.17 | 25.61 | 888,197 | +0.59(+2.34%) |
Dec 03, 2019 | 24.69 | 25.04 | 24.45 | 25.03 | 899,244 | -0.06(-0.24%) |