Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 22.20 | 22.49 | 21.67 | 22.26 | 116,200 | -0.15(-0.67%) |
Feb 27, 2020 | 22.33 | 23.34 | 21.88 | 22.41 | 81,663 | -0.32(-1.41%) |
Feb 26, 2020 | 23.78 | 23.93 | 22.58 | 22.73 | 59,997 | -0.92(-3.89%) |
Feb 25, 2020 | 24.82 | 24.82 | 23.35 | 23.65 | 66,249 | -1.21(-4.87%) |
Feb 24, 2020 | 24.58 | 25.06 | 24.27 | 24.86 | 97,726 | -0.45(-1.78%) |
Feb 21, 2020 | 25.47 | 25.47 | 25.02 | 25.31 | 63,200 | -0.19(-0.75%) |
Feb 20, 2020 | 25.05 | 25.67 | 25.05 | 25.50 | 52,077 | +0.23(+0.91%) |
Feb 19, 2020 | 25.01 | 25.47 | 25.01 | 25.27 | 39,852 | +0.27(+1.08%) |
Feb 18, 2020 | 25.19 | 25.29 | 24.51 | 25.00 | 40,799 | -0.19(-0.75%) |
Feb 14, 2020 | 24.90 | 25.31 | 24.90 | 25.19 | 37,300 | +0.20(+0.80%) |
Feb 13, 2020 | 24.94 | 25.25 | 24.54 | 24.99 | 38,213 | -0.06(-0.24%) |
Feb 12, 2020 | 24.55 | 25.12 | 24.26 | 25.05 | 96,998 | +0.78(+3.21%) |
Feb 11, 2020 | 23.62 | 24.43 | 23.62 | 24.27 | 60,928 | +0.64(+2.71%) |
Feb 10, 2020 | 23.76 | 23.91 | 23.54 | 23.63 | 53,299 | -0.29(-1.21%) |
Feb 07, 2020 | 24.25 | 24.32 | 23.83 | 23.92 | 41,800 | -0.39(-1.60%) |
Feb 06, 2020 | 24.43 | 24.54 | 24.19 | 24.31 | 87,789 | +0.03(+0.12%) |
Feb 05, 2020 | 24.04 | 24.40 | 23.08 | 24.28 | 51,658 | +0.50(+2.10%) |
Feb 04, 2020 | 24.54 | 24.54 | 23.74 | 23.78 | 58,468 | -0.45(-1.84%) |
Feb 03, 2020 | 23.99 | 24.39 | 23.73 | 24.23 | 92,865 | +0.40(+1.66%) |
Jan 31, 2020 | 24.28 | 24.47 | 23.70 | 23.83 | 67,500 | -0.51(-2.10%) |
Jan 30, 2020 | 23.63 | 24.37 | 23.63 | 24.34 | 53,564 | +0.43(+1.80%) |
Jan 29, 2020 | 24.97 | 24.97 | 23.82 | 23.91 | 40,264 | -0.99(-3.98%) |
Jan 28, 2020 | 25.19 | 25.45 | 24.85 | 24.90 | 44,101 | -0.15(-0.60%) |
Jan 27, 2020 | 24.73 | 25.54 | 24.55 | 25.05 | 72,646 | -0.21(-0.83%) |
Jan 24, 2020 | 27.31 | 27.31 | 25.09 | 25.26 | 72,700 | -2.02(-7.40%) |
Jan 23, 2020 | 27.33 | 27.40 | 27.11 | 27.28 | 103,289 | -0.24(-0.87%) |
Jan 22, 2020 | 27.87 | 28.03 | 27.48 | 27.52 | 54,638 | -0.36(-1.29%) |
Jan 21, 2020 | 27.70 | 28.10 | 27.70 | 27.88 | 60,451 | -0.06(-0.21%) |
Jan 17, 2020 | 28.06 | 28.12 | 27.78 | 27.94 | 40,400 | +0.12(+0.43%) |
Jan 16, 2020 | 27.49 | 28.21 | 27.49 | 27.82 | 49,925 | +0.47(+1.72%) |
Jan 15, 2020 | 27.09 | 27.55 | 26.96 | 27.35 | 59,955 | +0.16(+0.59%) |
Jan 14, 2020 | 26.98 | 27.29 | 26.92 | 27.19 | 60,763 | +0.15(+0.55%) |
Jan 13, 2020 | 26.76 | 27.05 | 26.59 | 27.04 | 45,960 | +0.19(+0.71%) |
Jan 10, 2020 | 26.84 | 26.93 | 26.63 | 26.85 | 57,800 | +0.06(+0.22%) |
Jan 09, 2020 | 27.29 | 27.39 | 26.76 | 26.79 | 41,454 | -0.34(-1.25%) |
Jan 08, 2020 | 27.19 | 27.54 | 26.45 | 27.13 | 50,592 | -0.01(-0.04%) |
Jan 07, 2020 | 27.15 | 27.21 | 26.88 | 27.14 | 42,193 | -0.02(-0.07%) |
Jan 06, 2020 | 27.16 | 27.32 | 26.82 | 27.16 | 69,416 | -0.21(-0.77%) |
Jan 03, 2020 | 27.11 | 27.37 | 26.43 | 27.37 | 75,300 | -0.09(-0.33%) |
Jan 02, 2020 | 27.63 | 27.87 | 27.37 | 27.46 | 109,868 | +0.07(+0.26%) |
Dec 31, 2019 | 27.09 | 27.55 | 26.83 | 27.39 | 111,200 | +0.29(+1.07%) |
Dec 30, 2019 | 27.32 | 27.57 | 26.83 | 27.10 | 61,129 | -0.16(-0.59%) |
Dec 27, 2019 | 27.94 | 27.94 | 27.00 | 27.26 | 61,200 | -0.65(-2.33%) |
Dec 26, 2019 | 27.45 | 27.98 | 27.32 | 27.91 | 38,567 | +0.48(+1.75%) |
Dec 24, 2019 | 27.32 | 27.71 | 27.32 | 27.43 | 29,200 | +0.10(+0.37%) |
Dec 23, 2019 | 27.68 | 27.74 | 27.32 | 27.33 | 67,377 | -0.27(-0.98%) |
Dec 20, 2019 | 27.45 | 27.95 | 27.37 | 27.60 | 836,600 | +0.14(+0.51%) |
Dec 19, 2019 | 27.81 | 28.11 | 27.40 | 27.46 | 77,921 | -0.34(-1.22%) |
Dec 18, 2019 | 27.32 | 27.88 | 27.19 | 27.80 | 75,266 | +0.48(+1.76%) |
Dec 17, 2019 | 26.83 | 27.32 | 26.76 | 27.32 | 76,031 | +0.46(+1.71%) |
Dec 16, 2019 | 27.09 | 27.76 | 26.57 | 26.86 | 138,634 | -0.05(-0.19%) |
Dec 13, 2019 | 27.04 | 27.04 | 26.56 | 26.91 | 79,100 | -0.16(-0.59%) |
Dec 12, 2019 | 26.07 | 27.08 | 25.86 | 27.07 | 124,678 | +0.98(+3.76%) |
Dec 11, 2019 | 26.28 | 26.28 | 25.86 | 26.09 | 82,354 | -0.22(-0.84%) |
Dec 10, 2019 | 26.24 | 26.88 | 25.70 | 26.31 | 109,299 | -0.01(-0.04%) |
Dec 09, 2019 | 25.25 | 26.57 | 24.73 | 26.32 | 147,480 | +1.20(+4.78%) |
Dec 06, 2019 | 24.58 | 25.16 | 24.46 | 25.12 | 187,100 | +0.64(+2.61%) |
Dec 05, 2019 | 25.08 | 25.18 | 24.40 | 24.48 | 93,719 | -0.61(-2.43%) |
Dec 04, 2019 | 24.77 | 25.17 | 24.58 | 25.09 | 108,560 | +0.35(+1.41%) |
Dec 03, 2019 | 24.47 | 24.78 | 24.21 | 24.74 | 102,714 | +0.12(+0.49%) |