Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 22.13 | 22.47 | 21.92 | 22.44 | 1,518,225 | -0.23(-1.00%) |
Feb 27, 2020 | 23.04 | 23.16 | 22.64 | 22.67 | 1,810,356 | -0.37(-1.59%) |
Feb 26, 2020 | 23.15 | 23.33 | 22.92 | 23.04 | 1,519,310 | +0.42(+1.86%) |
Feb 25, 2020 | 23.06 | 23.18 | 22.49 | 22.62 | 1,035,768 | -0.16(-0.69%) |
Feb 24, 2020 | 22.69 | 22.91 | 22.65 | 22.77 | 881,076 | -0.88(-3.73%) |
Feb 21, 2020 | 23.74 | 23.77 | 23.60 | 23.66 | 433,697 | -0.24(-1.02%) |
Feb 20, 2020 | 23.87 | 23.95 | 23.76 | 23.90 | 564,752 | +0.22(+0.92%) |
Feb 19, 2020 | 23.70 | 23.74 | 23.64 | 23.68 | 347,714 | +0.03(+0.11%) |
Feb 18, 2020 | 23.69 | 23.75 | 23.56 | 23.66 | 483,142 | +0.24(+1.01%) |
Feb 14, 2020 | 23.57 | 23.58 | 23.36 | 23.42 | 391,276 | -0.26(-1.11%) |
Feb 13, 2020 | 23.67 | 23.73 | 23.64 | 23.68 | 501,372 | -0.07(-0.29%) |
Feb 12, 2020 | 23.67 | 23.75 | 23.61 | 23.75 | 472,421 | +0.21(+0.89%) |
Feb 11, 2020 | 23.53 | 23.64 | 23.47 | 23.54 | 513,654 | +0.17(+0.75%) |
Feb 10, 2020 | 23.36 | 23.38 | 23.21 | 23.37 | 736,634 | +0.20(+0.87%) |
Feb 07, 2020 | 23.06 | 23.70 | 23.02 | 23.17 | 841,896 | -0.05(-0.23%) |
Feb 06, 2020 | 23.35 | 23.38 | 23.16 | 23.22 | 658,295 | +0.21(+0.91%) |
Feb 05, 2020 | 23.05 | 23.12 | 22.99 | 23.01 | 798,674 | +0.21(+0.92%) |
Feb 04, 2020 | 22.85 | 22.91 | 22.77 | 22.80 | 827,731 | +0.16(+0.70%) |
Feb 03, 2020 | 22.62 | 22.72 | 22.50 | 22.64 | 726,406 | +0.25(+1.13%) |
Jan 31, 2020 | 22.62 | 22.62 | 22.32 | 22.39 | 912,330 | -0.71(-3.07%) |
Jan 30, 2020 | 22.97 | 23.11 | 22.90 | 23.10 | 711,724 | -0.12(-0.53%) |
Jan 29, 2020 | 23.37 | 23.37 | 23.22 | 23.22 | 508,795 | +0.05(+0.23%) |
Jan 28, 2020 | 23.00 | 23.22 | 22.88 | 23.17 | 1,472,889 | +0.03(+0.11%) |
Jan 27, 2020 | 23.23 | 23.29 | 23.11 | 23.14 | 494,416 | -0.38(-1.60%) |
Jan 24, 2020 | 23.73 | 23.78 | 23.44 | 23.52 | 602,350 | -0.45(-1.90%) |
Jan 23, 2020 | 24.04 | 24.04 | 23.81 | 23.97 | 389,884 | -0.03(-0.11%) |
Jan 22, 2020 | 24.10 | 24.12 | 23.98 | 24.00 | 632,589 | -0.13(-0.54%) |
Jan 21, 2020 | 24.18 | 24.28 | 24.06 | 24.13 | 609,637 | -0.17(-0.68%) |
Jan 17, 2020 | 24.28 | 24.30 | 24.21 | 24.30 | 366,121 | +0.12(+0.51%) |
Jan 16, 2020 | 24.09 | 24.17 | 24.02 | 24.17 | 449,894 | +0.03(+0.11%) |
Jan 15, 2020 | 24.21 | 24.24 | 24.11 | 24.15 | 492,379 | -0.24(-0.97%) |
Jan 14, 2020 | 24.45 | 24.50 | 24.37 | 24.38 | 465,864 | -0.14(-0.57%) |
Jan 13, 2020 | 24.33 | 24.53 | 24.27 | 24.52 | 429,876 | +0.28(+1.15%) |
Jan 10, 2020 | 24.48 | 24.48 | 24.22 | 24.24 | 392,762 | -0.27(-1.11%) |
Jan 09, 2020 | 24.65 | 24.65 | 24.45 | 24.51 | 474,177 | -0.09(-0.36%) |
Jan 08, 2020 | 24.48 | 24.68 | 24.48 | 24.60 | 302,125 | -0.07(-0.28%) |
Jan 07, 2020 | 24.83 | 24.83 | 24.65 | 24.67 | 390,784 | +0.14(+0.57%) |
Jan 06, 2020 | 24.24 | 24.54 | 24.24 | 24.53 | 529,435 | -0.07(-0.28%) |
Jan 03, 2020 | 24.71 | 24.82 | 24.56 | 24.60 | 758,655 | -0.45(-1.78%) |
Jan 02, 2020 | 25.01 | 25.06 | 24.89 | 25.05 | 300,527 | +0.29(+1.17%) |
Dec 31, 2019 | 24.70 | 24.79 | 24.65 | 24.76 | 309,293 | +0.04(+0.14%) |
Dec 30, 2019 | 24.78 | 24.90 | 24.70 | 24.72 | 570,108 | -0.27(-1.08%) |
Dec 27, 2019 | 25.14 | 25.14 | 24.97 | 25.00 | 384,758 | +0.07(+0.28%) |
Dec 26, 2019 | 24.92 | 24.94 | 24.87 | 24.93 | 265,425 | +0.09(+0.35%) |
Dec 24, 2019 | 24.80 | 24.85 | 24.74 | 24.84 | 181,731 | -0.14(-0.56%) |
Dec 23, 2019 | 24.86 | 24.98 | 24.86 | 24.98 | 389,827 | -0.08(-0.31%) |
Dec 20, 2019 | 25.10 | 25.19 | 25.02 | 25.06 | 382,617 | -0.04(-0.17%) |
Dec 19, 2019 | 25.08 | 25.14 | 25.03 | 25.10 | 397,325 | -0.10(-0.38%) |
Dec 18, 2019 | 25.19 | 25.25 | 25.15 | 25.19 | 396,186 | -0.10(-0.38%) |
Dec 17, 2019 | 25.35 | 25.35 | 25.26 | 25.29 | 335,609 | -0.15(-0.58%) |
Dec 16, 2019 | 25.40 | 25.46 | 25.38 | 25.44 | 548,288 | +0.11(+0.44%) |
Dec 13, 2019 | 25.38 | 25.47 | 25.24 | 25.32 | 758,196 | +0.23(+0.90%) |
Dec 12, 2019 | 24.80 | 25.11 | 24.71 | 25.10 | 861,276 | +0.09(+0.35%) |
Dec 11, 2019 | 25.01 | 25.07 | 24.93 | 25.01 | 1,502,817 | +0.09(+0.35%) |
Dec 10, 2019 | 24.91 | 24.99 | 24.86 | 24.93 | 434,655 | +0.01(+0.03%) |
Dec 09, 2019 | 24.99 | 25.05 | 24.90 | 24.92 | 389,414 | -0.23(-0.90%) |
Dec 06, 2019 | 25.13 | 25.21 | 25.12 | 25.14 | 574,733 | +0.29(+1.19%) |
Dec 05, 2019 | 24.88 | 24.93 | 24.77 | 24.85 | 446,034 | +0.13(+0.53%) |
Dec 04, 2019 | 24.65 | 24.74 | 24.60 | 24.72 | 513,189 | +0.36(+1.49%) |
Dec 03, 2019 | 24.36 | 24.39 | 24.15 | 24.35 | 1,025,265 | +0.03(+0.11%) |