Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 20.56 | 20.88 | 19.81 | 20.14 | 11,838 | -1.08(-5.10%) |
Feb 27, 2020 | 22.19 | 22.19 | 21.22 | 21.22 | 19,209 | -1.39(-6.16%) |
Feb 26, 2020 | 22.35 | 22.61 | 22.31 | 22.61 | 13,890 | +0.33(+1.48%) |
Feb 25, 2020 | 23.27 | 23.39 | 21.79 | 22.28 | 12,321 | -0.94(-4.05%) |
Feb 24, 2020 | 23.29 | 23.54 | 23.19 | 23.22 | 12,508 | -0.70(-2.91%) |
Feb 21, 2020 | 23.86 | 23.92 | 23.86 | 23.92 | 574 | -0.01(-0.03%) |
Feb 20, 2020 | 23.91 | 23.95 | 23.91 | 23.93 | 6,388 | +0.00(+0.00%) |
Feb 19, 2020 | 23.65 | 23.93 | 23.65 | 23.93 | 2,678 | +0.44(+1.85%) |
Feb 18, 2020 | 23.70 | 23.70 | 23.49 | 23.49 | 1,956 | -0.18(-0.77%) |
Feb 14, 2020 | 23.90 | 23.90 | 23.67 | 23.67 | 3,792 | +0.46(+1.99%) |
Feb 13, 2020 | 24.00 | 24.14 | 23.21 | 23.21 | 6,500 | -0.93(-3.84%) |
Feb 12, 2020 | 24.05 | 24.20 | 24.05 | 24.14 | 2,035 | +0.29(+1.23%) |
Feb 11, 2020 | 23.98 | 23.98 | 23.85 | 23.85 | 4,019 | +0.09(+0.40%) |
Feb 10, 2020 | 23.75 | 23.92 | 23.75 | 23.75 | 5,250 | -0.08(-0.35%) |
Feb 07, 2020 | 23.90 | 24.27 | 23.64 | 23.84 | 9,654 | -0.31(-1.27%) |
Feb 06, 2020 | 24.06 | 24.23 | 24.06 | 24.14 | 16,588 | -0.03(-0.14%) |
Feb 05, 2020 | 24.31 | 24.31 | 24.16 | 24.18 | 6,677 | +0.15(+0.62%) |
Feb 04, 2020 | 23.73 | 24.21 | 23.73 | 24.03 | 5,550 | +0.58(+2.45%) |
Feb 03, 2020 | 23.25 | 23.47 | 23.25 | 23.45 | 2,460 | +0.11(+0.48%) |
Jan 31, 2020 | 23.87 | 23.87 | 22.45 | 23.34 | 8,850 | -0.79(-3.26%) |
Jan 30, 2020 | 24.15 | 24.21 | 23.97 | 24.13 | 9,442 | -0.34(-1.37%) |
Jan 29, 2020 | 24.31 | 24.52 | 24.31 | 24.47 | 2,113 | +0.23(+0.93%) |
Jan 28, 2020 | 24.01 | 24.31 | 24.01 | 24.24 | 4,943 | -0.19(-0.78%) |
Jan 27, 2020 | 24.54 | 24.54 | 24.39 | 24.43 | 8,790 | -0.62(-2.46%) |
Jan 24, 2020 | 25.01 | 25.07 | 25.01 | 25.05 | 4,137 | +0.18(+0.73%) |
Jan 23, 2020 | 25.03 | 25.03 | 24.86 | 24.87 | 3,358 | -0.32(-1.28%) |
Jan 22, 2020 | 25.13 | 25.19 | 25.10 | 25.19 | 5,226 | +0.15(+0.59%) |
Jan 21, 2020 | 25.08 | 25.23 | 25.04 | 25.04 | 4,790 | -0.09(-0.37%) |
Jan 17, 2020 | 25.09 | 25.23 | 25.05 | 25.13 | 5,172 | +0.12(+0.48%) |
Jan 16, 2020 | 24.98 | 25.01 | 24.98 | 25.01 | 4,482 | +0.15(+0.59%) |
Jan 15, 2020 | 24.67 | 24.87 | 24.67 | 24.87 | 766 | +0.08(+0.32%) |
Jan 14, 2020 | 24.87 | 24.90 | 24.79 | 24.79 | 8,820 | -0.14(-0.56%) |
Jan 13, 2020 | 24.86 | 25.01 | 24.86 | 24.93 | 6,970 | +0.04(+0.17%) |
Jan 10, 2020 | 24.75 | 24.88 | 24.75 | 24.88 | 4,482 | +0.01(+0.03%) |
Jan 09, 2020 | 24.75 | 24.93 | 24.06 | 24.87 | 5,407 | -0.04(-0.17%) |
Jan 08, 2020 | 24.61 | 24.92 | 24.61 | 24.92 | 3,132 | +0.44(+1.81%) |
Jan 07, 2020 | 24.46 | 24.47 | 24.46 | 24.47 | 895 | -0.07(-0.28%) |
Jan 06, 2020 | 24.34 | 24.54 | 24.34 | 24.54 | 7,892 | +0.13(+0.53%) |
Jan 03, 2020 | 24.71 | 24.71 | 24.40 | 24.41 | 22,297 | -0.22(-0.91%) |
Jan 02, 2020 | 24.57 | 24.66 | 24.52 | 24.64 | 7,983 | +0.02(+0.06%) |
Dec 31, 2019 | 24.26 | 24.93 | 23.88 | 24.62 | 10,114 | +0.33(+1.36%) |
Dec 30, 2019 | 24.33 | 24.49 | 24.27 | 24.29 | 5,298 | -0.01(-0.04%) |
Dec 27, 2019 | 24.45 | 24.47 | 24.23 | 24.30 | 4,942 | -0.01(-0.06%) |
Dec 26, 2019 | 24.14 | 24.36 | 24.14 | 24.32 | 21,634 | +0.17(+0.72%) |
Dec 24, 2019 | 24.02 | 24.14 | 23.98 | 24.14 | 10,764 | +0.08(+0.34%) |
Dec 23, 2019 | 23.60 | 24.06 | 23.60 | 24.06 | 11,584 | +0.49(+2.07%) |
Dec 20, 2019 | 23.57 | 23.63 | 23.52 | 23.57 | 6,289 | +0.09(+0.39%) |
Dec 19, 2019 | 23.42 | 23.48 | 23.42 | 23.48 | 5,090 | +0.06(+0.25%) |
Dec 18, 2019 | 23.42 | 23.42 | 23.42 | 23.42 | 373 | -0.08(-0.35%) |
Dec 17, 2019 | 23.43 | 23.50 | 23.34 | 23.50 | 10,618 | +0.00(+0.02%) |
Dec 16, 2019 | 23.46 | 23.50 | 23.27 | 23.50 | 8,160 | +0.20(+0.86%) |
Dec 13, 2019 | 23.18 | 23.39 | 23.18 | 23.30 | 2,298 | +0.20(+0.87%) |
Dec 12, 2019 | 22.94 | 23.10 | 22.94 | 23.10 | 3,777 | +0.27(+1.17%) |
Dec 11, 2019 | 22.50 | 22.83 | 22.50 | 22.83 | 3,106 | +0.37(+1.64%) |
Dec 10, 2019 | 22.36 | 22.46 | 22.36 | 22.46 | 5,883 | +0.09(+0.39%) |
Dec 09, 2019 | 22.33 | 22.41 | 22.33 | 22.38 | 1,361 | -0.05(-0.20%) |
Dec 06, 2019 | 22.20 | 22.42 | 22.20 | 22.42 | 7,499 | +0.26(+1.19%) |
Dec 05, 2019 | 22.07 | 22.27 | 22.07 | 22.16 | 7,982 | -0.15(-0.67%) |
Dec 04, 2019 | 22.20 | 22.31 | 22.20 | 22.31 | 2,115 | +0.25(+1.12%) |
Dec 03, 2019 | 22.11 | 22.11 | 22.06 | 22.06 | 872 | -0.20(-0.89%) |