Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 20.80 | 21.06 | 20.29 | 20.52 | 1,407,014 | -0.37(-1.78%) |
Feb 27, 2020 | 20.78 | 21.39 | 20.39 | 20.90 | 1,753,998 | -0.30(-1.40%) |
Feb 26, 2020 | 21.41 | 21.83 | 21.18 | 21.19 | 1,217,757 | -0.18(-0.83%) |
Feb 25, 2020 | 22.45 | 22.57 | 21.36 | 21.37 | 1,132,678 | -0.99(-4.43%) |
Feb 24, 2020 | 22.53 | 22.66 | 22.01 | 22.36 | 1,014,972 | -0.80(-3.47%) |
Feb 21, 2020 | 23.64 | 24.18 | 23.10 | 23.17 | 1,988,018 | -0.46(-1.94%) |
Feb 20, 2020 | 22.82 | 24.50 | 22.56 | 23.62 | 1,793,571 | +0.48(+2.09%) |
Feb 19, 2020 | 23.68 | 23.76 | 23.14 | 23.14 | 945,884 | -0.53(-2.22%) |
Feb 18, 2020 | 23.45 | 23.72 | 23.29 | 23.67 | 538,869 | +0.09(+0.40%) |
Feb 14, 2020 | 23.85 | 24.01 | 23.50 | 23.57 | 778,212 | -0.20(-0.86%) |
Feb 13, 2020 | 23.94 | 24.10 | 23.72 | 23.78 | 497,270 | -0.33(-1.37%) |
Feb 12, 2020 | 24.30 | 24.38 | 23.89 | 24.11 | 699,103 | -0.04(-0.18%) |
Feb 11, 2020 | 23.86 | 24.24 | 23.72 | 24.15 | 458,301 | +0.31(+1.32%) |
Feb 10, 2020 | 23.95 | 24.11 | 23.82 | 23.84 | 470,163 | -0.14(-0.60%) |
Feb 07, 2020 | 24.17 | 24.18 | 23.73 | 23.98 | 485,999 | -0.37(-1.53%) |
Feb 06, 2020 | 24.63 | 24.69 | 24.28 | 24.35 | 426,108 | -0.15(-0.62%) |
Feb 05, 2020 | 24.66 | 24.73 | 24.30 | 24.50 | 828,600 | +0.08(+0.31%) |
Feb 04, 2020 | 24.23 | 24.49 | 24.13 | 24.43 | 1,050,190 | +0.56(+2.34%) |
Feb 03, 2020 | 23.56 | 24.21 | 23.56 | 23.87 | 550,675 | +0.38(+1.62%) |
Jan 31, 2020 | 24.57 | 24.57 | 23.37 | 23.49 | 850,675 | -0.99(-4.05%) |
Jan 30, 2020 | 24.33 | 24.51 | 24.13 | 24.48 | 589,348 | +0.05(+0.21%) |
Jan 29, 2020 | 24.84 | 24.84 | 24.37 | 24.43 | 567,515 | -0.27(-1.10%) |
Jan 28, 2020 | 24.73 | 24.81 | 24.54 | 24.70 | 500,973 | +0.07(+0.28%) |
Jan 27, 2020 | 24.89 | 24.89 | 24.56 | 24.63 | 750,093 | -0.65(-2.58%) |
Jan 24, 2020 | 25.54 | 25.67 | 25.25 | 25.28 | 1,392,970 | -0.24(-0.93%) |
Jan 23, 2020 | 25.39 | 25.61 | 25.28 | 25.52 | 388,039 | +0.04(+0.17%) |
Jan 22, 2020 | 25.50 | 25.65 | 25.25 | 25.48 | 579,808 | +0.05(+0.20%) |
Jan 21, 2020 | 25.25 | 25.50 | 25.16 | 25.43 | 740,576 | +0.25(+1.01%) |
Jan 17, 2020 | 25.22 | 25.45 | 25.13 | 25.17 | 437,257 | +0.01(+0.03%) |
Jan 16, 2020 | 24.92 | 25.24 | 24.78 | 25.17 | 584,871 | +0.42(+1.71%) |
Jan 15, 2020 | 24.78 | 24.95 | 24.61 | 24.74 | 764,645 | -0.08(-0.31%) |
Jan 14, 2020 | 24.37 | 24.92 | 24.34 | 24.82 | 964,835 | +0.50(+2.06%) |
Jan 13, 2020 | 24.02 | 24.38 | 23.91 | 24.32 | 2,534,328 | +0.33(+1.38%) |
Jan 10, 2020 | 24.90 | 24.93 | 23.99 | 23.99 | 930,692 | -0.92(-3.71%) |
Jan 09, 2020 | 24.93 | 24.99 | 24.70 | 24.91 | 903,953 | -0.11(-0.44%) |
Jan 08, 2020 | 25.11 | 25.35 | 24.95 | 25.02 | 730,933 | -0.11(-0.44%) |
Jan 07, 2020 | 25.11 | 25.42 | 25.00 | 25.13 | 1,278,780 | -0.03(-0.10%) |
Jan 06, 2020 | 25.00 | 25.37 | 25.00 | 25.16 | 911,628 | -0.06(-0.24%) |
Jan 03, 2020 | 25.04 | 25.22 | 24.99 | 25.22 | 1,336,203 | -0.01(-0.03%) |
Jan 02, 2020 | 25.05 | 25.27 | 25.00 | 25.22 | 419,838 | +0.20(+0.81%) |
Dec 31, 2019 | 25.00 | 25.21 | 24.94 | 25.02 | 369,161 | -0.03(-0.10%) |
Dec 30, 2019 | 25.07 | 25.11 | 24.69 | 25.05 | 713,733 | +0.01(+0.03%) |
Dec 27, 2019 | 25.04 | 25.14 | 24.91 | 25.04 | 723,098 | +0.13(+0.51%) |
Dec 26, 2019 | 24.79 | 25.05 | 24.79 | 24.91 | 337,827 | +0.07(+0.27%) |
Dec 24, 2019 | 24.88 | 24.89 | 24.68 | 24.84 | 499,099 | -0.03(-0.14%) |
Dec 23, 2019 | 24.72 | 24.89 | 24.59 | 24.88 | 594,665 | +0.15(+0.62%) |
Dec 20, 2019 | 24.56 | 24.88 | 24.39 | 24.73 | 635,410 | +0.20(+0.83%) |
Dec 19, 2019 | 24.66 | 24.73 | 24.27 | 24.52 | 634,854 | -0.19(-0.79%) |
Dec 18, 2019 | 24.68 | 24.83 | 24.54 | 24.72 | 532,437 | +0.13(+0.52%) |
Dec 17, 2019 | 24.33 | 24.67 | 24.20 | 24.59 | 505,324 | +0.28(+1.15%) |
Dec 16, 2019 | 24.42 | 24.44 | 24.22 | 24.31 | 683,566 | +0.09(+0.38%) |
Dec 13, 2019 | 24.31 | 24.52 | 24.22 | 24.22 | 669,753 | -0.14(-0.59%) |
Dec 12, 2019 | 24.36 | 24.47 | 24.25 | 24.36 | 742,393 | +0.00(+0.00%) |
Dec 11, 2019 | 24.15 | 24.48 | 24.10 | 24.36 | 561,452 | +0.20(+0.84%) |
Dec 10, 2019 | 24.85 | 24.85 | 24.14 | 24.16 | 1,248,106 | -0.71(-2.86%) |
Dec 09, 2019 | 24.92 | 25.03 | 24.84 | 24.87 | 999,315 | -0.08(-0.31%) |
Dec 06, 2019 | 24.96 | 25.01 | 24.83 | 24.95 | 936,239 | +0.15(+0.62%) |
Dec 05, 2019 | 24.56 | 24.83 | 24.46 | 24.79 | 1,166,206 | +0.27(+1.11%) |
Dec 04, 2019 | 24.56 | 24.61 | 24.41 | 24.52 | 1,803,086 | +0.08(+0.31%) |
Dec 03, 2019 | 24.24 | 24.56 | 24.14 | 24.45 | 1,928,781 | -0.08(-0.35%) |