Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 20.68 | 20.94 | 20.18 | 20.41 | 1,415,079 | -0.37(-1.78%) |
Feb 27, 2020 | 20.67 | 21.27 | 20.27 | 20.78 | 1,764,052 | -0.29(-1.40%) |
Feb 26, 2020 | 21.29 | 21.70 | 21.06 | 21.07 | 1,224,737 | -0.18(-0.83%) |
Feb 25, 2020 | 22.32 | 22.44 | 21.24 | 21.25 | 1,139,170 | -0.99(-4.43%) |
Feb 24, 2020 | 22.40 | 22.53 | 21.88 | 22.23 | 1,020,790 | -0.80(-3.47%) |
Feb 21, 2020 | 23.51 | 24.04 | 22.97 | 23.03 | 1,999,413 | -0.45(-1.94%) |
Feb 20, 2020 | 22.69 | 24.36 | 22.43 | 23.49 | 1,803,851 | +0.48(+2.09%) |
Feb 19, 2020 | 23.55 | 23.62 | 23.01 | 23.01 | 951,306 | -0.52(-2.22%) |
Feb 18, 2020 | 23.31 | 23.58 | 23.16 | 23.53 | 541,957 | +0.09(+0.40%) |
Feb 14, 2020 | 23.72 | 23.88 | 23.37 | 23.44 | 782,673 | -0.20(-0.86%) |
Feb 13, 2020 | 23.80 | 23.96 | 23.58 | 23.64 | 500,120 | -0.33(-1.37%) |
Feb 12, 2020 | 24.16 | 24.24 | 23.76 | 23.97 | 703,111 | -0.04(-0.18%) |
Feb 11, 2020 | 23.72 | 24.10 | 23.58 | 24.01 | 460,928 | +0.31(+1.32%) |
Feb 10, 2020 | 23.81 | 23.97 | 23.68 | 23.70 | 472,858 | -0.14(-0.60%) |
Feb 07, 2020 | 24.03 | 24.04 | 23.60 | 23.84 | 488,785 | -0.37(-1.53%) |
Feb 06, 2020 | 24.49 | 24.55 | 24.14 | 24.21 | 428,551 | -0.15(-0.62%) |
Feb 05, 2020 | 24.52 | 24.59 | 24.16 | 24.36 | 833,350 | +0.08(+0.31%) |
Feb 04, 2020 | 24.10 | 24.35 | 23.99 | 24.29 | 1,056,210 | +0.56(+2.34%) |
Feb 03, 2020 | 23.43 | 24.07 | 23.43 | 23.73 | 553,832 | +0.38(+1.62%) |
Jan 31, 2020 | 24.43 | 24.43 | 23.24 | 23.35 | 855,551 | -0.99(-4.05%) |
Jan 30, 2020 | 24.19 | 24.37 | 23.99 | 24.34 | 592,726 | +0.05(+0.21%) |
Jan 29, 2020 | 24.69 | 24.69 | 24.23 | 24.29 | 570,768 | -0.27(-1.10%) |
Jan 28, 2020 | 24.59 | 24.67 | 24.40 | 24.56 | 503,845 | +0.07(+0.28%) |
Jan 27, 2020 | 24.74 | 24.75 | 24.42 | 24.49 | 754,393 | -0.65(-2.58%) |
Jan 24, 2020 | 25.39 | 25.52 | 25.10 | 25.14 | 1,400,954 | -0.24(-0.93%) |
Jan 23, 2020 | 25.24 | 25.46 | 25.14 | 25.38 | 390,263 | +0.04(+0.17%) |
Jan 22, 2020 | 25.36 | 25.51 | 25.11 | 25.33 | 583,132 | +0.05(+0.20%) |
Jan 21, 2020 | 25.11 | 25.35 | 25.01 | 25.28 | 744,821 | +0.25(+1.01%) |
Jan 17, 2020 | 25.08 | 25.30 | 24.99 | 25.03 | 439,764 | +0.01(+0.03%) |
Jan 16, 2020 | 24.78 | 25.10 | 24.64 | 25.02 | 588,224 | +0.42(+1.71%) |
Jan 15, 2020 | 24.63 | 24.80 | 24.47 | 24.60 | 769,028 | -0.08(-0.31%) |
Jan 14, 2020 | 24.23 | 24.78 | 24.20 | 24.68 | 970,365 | +0.50(+2.06%) |
Jan 13, 2020 | 23.88 | 24.24 | 23.78 | 24.18 | 2,548,855 | +0.33(+1.38%) |
Jan 10, 2020 | 24.76 | 24.79 | 23.85 | 23.85 | 936,026 | -0.92(-3.71%) |
Jan 09, 2020 | 24.79 | 24.85 | 24.56 | 24.77 | 909,134 | -0.11(-0.44%) |
Jan 08, 2020 | 24.97 | 25.21 | 24.80 | 24.88 | 735,123 | -0.11(-0.44%) |
Jan 07, 2020 | 24.96 | 25.27 | 24.85 | 24.99 | 1,286,110 | -0.03(-0.10%) |
Jan 06, 2020 | 24.85 | 25.22 | 24.85 | 25.01 | 916,854 | -0.06(-0.24%) |
Jan 03, 2020 | 24.90 | 25.08 | 24.85 | 25.07 | 1,343,862 | -0.01(-0.03%) |
Jan 02, 2020 | 24.90 | 25.12 | 24.85 | 25.08 | 422,244 | +0.20(+0.81%) |
Dec 31, 2019 | 24.86 | 25.06 | 24.80 | 24.88 | 371,277 | -0.03(-0.10%) |
Dec 30, 2019 | 24.93 | 24.97 | 24.55 | 24.90 | 717,824 | +0.01(+0.03%) |
Dec 27, 2019 | 24.90 | 25.00 | 24.77 | 24.90 | 727,242 | +0.13(+0.51%) |
Dec 26, 2019 | 24.65 | 24.90 | 24.65 | 24.77 | 339,763 | +0.07(+0.27%) |
Dec 24, 2019 | 24.74 | 24.74 | 24.54 | 24.70 | 501,960 | -0.03(-0.14%) |
Dec 23, 2019 | 24.58 | 24.74 | 24.45 | 24.74 | 598,074 | +0.15(+0.62%) |
Dec 20, 2019 | 24.42 | 24.74 | 24.26 | 24.58 | 639,052 | +0.20(+0.83%) |
Dec 19, 2019 | 24.52 | 24.59 | 24.13 | 24.38 | 638,493 | -0.19(-0.79%) |
Dec 18, 2019 | 24.54 | 24.69 | 24.40 | 24.58 | 535,489 | +0.13(+0.52%) |
Dec 17, 2019 | 24.19 | 24.53 | 24.06 | 24.45 | 508,221 | +0.28(+1.15%) |
Dec 16, 2019 | 24.28 | 24.30 | 24.08 | 24.17 | 687,484 | +0.09(+0.38%) |
Dec 13, 2019 | 24.17 | 24.38 | 24.08 | 24.08 | 673,592 | -0.14(-0.59%) |
Dec 12, 2019 | 24.22 | 24.33 | 24.11 | 24.22 | 746,648 | +0.00(+0.00%) |
Dec 11, 2019 | 24.01 | 24.34 | 23.96 | 24.22 | 564,670 | +0.20(+0.84%) |
Dec 10, 2019 | 24.71 | 24.71 | 24.00 | 24.02 | 1,255,260 | -0.71(-2.86%) |
Dec 09, 2019 | 24.78 | 24.89 | 24.69 | 24.73 | 1,005,043 | -0.08(-0.31%) |
Dec 06, 2019 | 24.82 | 24.87 | 24.69 | 24.80 | 941,605 | +0.15(+0.61%) |
Dec 05, 2019 | 24.42 | 24.69 | 24.32 | 24.65 | 1,172,890 | +0.27(+1.11%) |
Dec 04, 2019 | 24.42 | 24.47 | 24.27 | 24.38 | 1,813,421 | +0.08(+0.31%) |
Dec 03, 2019 | 24.10 | 24.42 | 24.00 | 24.31 | 1,939,836 | -0.08(-0.35%) |