Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 23.91 | 24.19 | 22.29 | 22.83 | 91,556 | -1.71(-6.96%) |
Feb 27, 2020 | 25.19 | 25.32 | 24.42 | 24.54 | 74,013 | -1.10(-4.30%) |
Feb 26, 2020 | 26.22 | 26.95 | 25.16 | 25.65 | 81,451 | +1.17(+4.80%) |
Feb 25, 2020 | 25.23 | 25.23 | 24.34 | 24.47 | 127,161 | -0.69(-2.76%) |
Feb 24, 2020 | 24.59 | 25.36 | 24.59 | 25.16 | 70,343 | +0.16(+0.64%) |
Feb 21, 2020 | 25.22 | 25.22 | 24.84 | 25.00 | 75,492 | -0.23(-0.92%) |
Feb 20, 2020 | 25.19 | 25.39 | 24.92 | 25.24 | 40,372 | +0.04(+0.18%) |
Feb 19, 2020 | 25.15 | 25.26 | 24.85 | 25.19 | 46,906 | +0.17(+0.68%) |
Feb 18, 2020 | 24.59 | 25.10 | 24.59 | 25.02 | 41,924 | +0.44(+1.77%) |
Feb 14, 2020 | 25.04 | 25.04 | 24.28 | 24.59 | 38,532 | -0.43(-1.71%) |
Feb 13, 2020 | 25.01 | 25.08 | 24.90 | 25.01 | 17,795 | -0.06(-0.25%) |
Feb 12, 2020 | 25.04 | 25.17 | 24.76 | 25.08 | 62,929 | +0.15(+0.61%) |
Feb 11, 2020 | 23.90 | 25.15 | 23.84 | 24.92 | 86,710 | +1.07(+4.48%) |
Feb 10, 2020 | 23.77 | 23.98 | 23.63 | 23.86 | 66,333 | +0.08(+0.34%) |
Feb 07, 2020 | 23.77 | 23.89 | 23.63 | 23.78 | 45,048 | -0.04(-0.15%) |
Feb 06, 2020 | 23.84 | 24.19 | 23.58 | 23.81 | 75,501 | +0.00(+0.00%) |
Feb 05, 2020 | 23.10 | 23.86 | 22.99 | 23.81 | 56,083 | +0.89(+3.88%) |
Feb 04, 2020 | 23.64 | 24.03 | 22.89 | 22.92 | 74,653 | -0.49(-2.09%) |
Feb 03, 2020 | 24.61 | 24.61 | 23.24 | 23.41 | 67,466 | -1.11(-4.54%) |
Jan 31, 2020 | 24.67 | 24.70 | 24.34 | 24.52 | 57,180 | -0.22(-0.90%) |
Jan 30, 2020 | 24.63 | 24.85 | 24.59 | 24.75 | 39,032 | -0.06(-0.25%) |
Jan 29, 2020 | 24.78 | 24.82 | 24.41 | 24.81 | 43,101 | -0.02(-0.07%) |
Jan 28, 2020 | 25.08 | 25.08 | 24.71 | 24.83 | 57,315 | +0.09(+0.36%) |
Jan 27, 2020 | 24.38 | 24.87 | 24.35 | 24.74 | 54,656 | -0.04(-0.14%) |
Jan 24, 2020 | 24.89 | 24.96 | 24.58 | 24.77 | 60,775 | -0.28(-1.10%) |
Jan 23, 2020 | 24.48 | 25.28 | 23.94 | 25.05 | 139,805 | +0.32(+1.30%) |
Jan 22, 2020 | 24.82 | 24.97 | 24.58 | 24.73 | 48,598 | -0.05(-0.22%) |
Jan 21, 2020 | 25.71 | 25.72 | 24.72 | 24.78 | 59,133 | -1.02(-3.97%) |
Jan 17, 2020 | 25.72 | 25.88 | 25.44 | 25.81 | 64,482 | +0.18(+0.69%) |
Jan 16, 2020 | 25.57 | 25.74 | 25.24 | 25.63 | 41,852 | +0.11(+0.42%) |
Jan 15, 2020 | 25.51 | 25.56 | 24.99 | 25.52 | 40,125 | -0.10(-0.38%) |
Jan 14, 2020 | 25.62 | 25.97 | 25.43 | 25.62 | 76,665 | -0.13(-0.52%) |
Jan 13, 2020 | 25.55 | 25.77 | 25.23 | 25.75 | 66,271 | +0.22(+0.87%) |
Jan 10, 2020 | 25.90 | 25.90 | 25.52 | 25.53 | 61,786 | -0.30(-1.17%) |
Jan 09, 2020 | 25.95 | 26.16 | 25.77 | 25.83 | 53,411 | -0.05(-0.21%) |
Jan 08, 2020 | 25.78 | 26.05 | 25.55 | 25.89 | 66,036 | +0.12(+0.45%) |
Jan 07, 2020 | 25.88 | 25.97 | 25.39 | 25.77 | 45,516 | -0.20(-0.79%) |
Jan 06, 2020 | 26.23 | 26.26 | 25.81 | 25.97 | 40,510 | -0.40(-1.52%) |
Jan 03, 2020 | 26.44 | 26.66 | 26.33 | 26.38 | 39,431 | -0.35(-1.30%) |
Jan 02, 2020 | 26.97 | 27.40 | 26.39 | 26.72 | 94,849 | -0.01(-0.03%) |
Dec 31, 2019 | 26.44 | 27.05 | 26.24 | 26.73 | 136,492 | +0.28(+1.08%) |
Dec 30, 2019 | 26.25 | 26.62 | 26.11 | 26.45 | 72,578 | +0.09(+0.34%) |
Dec 27, 2019 | 26.45 | 26.45 | 25.89 | 26.36 | 62,910 | -0.09(-0.34%) |
Dec 26, 2019 | 27.10 | 27.36 | 26.37 | 26.45 | 37,521 | -0.76(-2.78%) |
Dec 24, 2019 | 27.07 | 27.20 | 26.84 | 27.20 | 21,456 | +0.18(+0.66%) |
Dec 23, 2019 | 27.32 | 27.58 | 26.84 | 27.03 | 48,991 | -0.26(-0.95%) |
Dec 20, 2019 | 27.66 | 27.72 | 27.10 | 27.28 | 150,984 | -0.28(-1.00%) |
Dec 19, 2019 | 27.39 | 27.92 | 27.37 | 27.56 | 54,418 | +0.18(+0.65%) |
Dec 18, 2019 | 27.62 | 27.69 | 27.38 | 27.38 | 43,839 | -0.25(-0.90%) |
Dec 17, 2019 | 27.84 | 28.00 | 27.51 | 27.63 | 42,426 | -0.19(-0.67%) |
Dec 16, 2019 | 28.07 | 28.36 | 27.82 | 27.82 | 40,705 | -0.14(-0.51%) |
Dec 13, 2019 | 27.87 | 28.24 | 27.54 | 27.96 | 49,429 | +0.32(+1.16%) |
Dec 12, 2019 | 27.27 | 27.75 | 27.09 | 27.64 | 58,327 | +0.31(+1.14%) |
Dec 11, 2019 | 27.64 | 27.78 | 27.11 | 27.33 | 42,294 | -0.25(-0.90%) |
Dec 10, 2019 | 27.79 | 28.16 | 27.23 | 27.58 | 208,842 | -0.19(-0.67%) |
Dec 09, 2019 | 27.85 | 28.04 | 27.66 | 27.76 | 29,584 | -0.15(-0.54%) |
Dec 06, 2019 | 27.99 | 28.07 | 27.70 | 27.92 | 41,340 | +0.23(+0.84%) |
Dec 05, 2019 | 28.17 | 28.26 | 27.54 | 27.68 | 55,299 | -0.35(-1.24%) |
Dec 04, 2019 | 28.67 | 28.75 | 27.99 | 28.03 | 56,032 | -0.49(-1.72%) |
Dec 03, 2019 | 28.55 | 28.55 | 28.05 | 28.52 | 29,523 | -0.28(-0.99%) |