Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 22.73 | 23.83 | 22.27 | 22.80 | 168,422 | -0.57(-2.43%) |
Feb 27, 2020 | 23.90 | 24.30 | 23.33 | 23.37 | 96,717 | -0.90(-3.72%) |
Feb 26, 2020 | 24.43 | 24.69 | 24.27 | 24.27 | 81,498 | -0.02(-0.10%) |
Feb 25, 2020 | 24.97 | 25.10 | 24.28 | 24.29 | 130,568 | -0.68(-2.72%) |
Feb 24, 2020 | 25.17 | 25.28 | 24.91 | 24.97 | 51,927 | -0.83(-3.22%) |
Feb 21, 2020 | 26.05 | 26.05 | 25.75 | 25.80 | 33,934 | -0.25(-0.95%) |
Feb 20, 2020 | 25.95 | 26.18 | 25.86 | 26.05 | 41,757 | +0.06(+0.23%) |
Feb 19, 2020 | 26.06 | 26.21 | 25.97 | 25.99 | 35,435 | -0.00(-0.02%) |
Feb 18, 2020 | 26.23 | 26.33 | 25.88 | 25.99 | 43,406 | -0.27(-1.03%) |
Feb 14, 2020 | 26.43 | 26.52 | 26.26 | 26.27 | 50,464 | -0.20(-0.75%) |
Feb 13, 2020 | 26.31 | 26.47 | 26.23 | 26.47 | 45,373 | +0.17(+0.64%) |
Feb 12, 2020 | 26.66 | 26.66 | 26.27 | 26.30 | 36,380 | -0.13(-0.48%) |
Feb 11, 2020 | 26.35 | 26.61 | 26.35 | 26.43 | 52,060 | +0.14(+0.55%) |
Feb 10, 2020 | 26.08 | 26.31 | 26.08 | 26.28 | 34,159 | +0.19(+0.73%) |
Feb 07, 2020 | 26.47 | 26.47 | 26.09 | 26.09 | 54,721 | -0.44(-1.66%) |
Feb 06, 2020 | 26.93 | 26.94 | 26.51 | 26.53 | 43,447 | -0.30(-1.13%) |
Feb 05, 2020 | 26.40 | 26.83 | 26.23 | 26.83 | 120,093 | +0.68(+2.60%) |
Feb 04, 2020 | 26.65 | 26.74 | 26.15 | 26.15 | 65,063 | -0.18(-0.67%) |
Feb 03, 2020 | 26.13 | 26.43 | 26.10 | 26.33 | 66,982 | +0.34(+1.32%) |
Jan 31, 2020 | 26.65 | 26.81 | 25.93 | 25.99 | 78,513 | -0.65(-2.43%) |
Jan 30, 2020 | 26.41 | 26.64 | 26.29 | 26.63 | 83,354 | +0.04(+0.15%) |
Jan 29, 2020 | 27.05 | 27.08 | 26.56 | 26.59 | 63,348 | -0.44(-1.64%) |
Jan 28, 2020 | 27.37 | 27.39 | 27.00 | 27.04 | 73,601 | -0.27(-0.98%) |
Jan 27, 2020 | 27.30 | 27.54 | 27.12 | 27.30 | 73,116 | -0.24(-0.88%) |
Jan 24, 2020 | 27.94 | 28.05 | 27.38 | 27.55 | 82,856 | -0.25(-0.90%) |
Jan 23, 2020 | 27.87 | 27.99 | 27.45 | 27.80 | 85,699 | -0.20(-0.71%) |
Jan 22, 2020 | 28.09 | 28.30 | 27.93 | 27.99 | 81,620 | +0.14(+0.51%) |
Jan 21, 2020 | 31.05 | 31.05 | 27.84 | 27.85 | 123,904 | +0.49(+1.79%) |
Jan 17, 2020 | 27.76 | 27.76 | 27.19 | 27.36 | 45,286 | -0.17(-0.63%) |
Jan 16, 2020 | 27.30 | 27.65 | 27.30 | 27.53 | 38,837 | +0.38(+1.40%) |
Jan 15, 2020 | 27.27 | 27.37 | 27.04 | 27.15 | 76,307 | -0.28(-1.04%) |
Jan 14, 2020 | 27.49 | 27.65 | 27.42 | 27.44 | 65,561 | -0.16(-0.57%) |
Jan 13, 2020 | 27.34 | 27.61 | 27.19 | 27.60 | 69,965 | +0.41(+1.51%) |
Jan 10, 2020 | 27.12 | 27.33 | 27.00 | 27.19 | 101,071 | +0.31(+1.15%) |
Jan 09, 2020 | 27.08 | 27.13 | 26.87 | 26.88 | 36,388 | -0.13(-0.47%) |
Jan 08, 2020 | 26.79 | 27.08 | 26.79 | 27.00 | 57,375 | +0.13(+0.47%) |
Jan 07, 2020 | 26.96 | 27.08 | 26.84 | 26.88 | 46,346 | -0.20(-0.73%) |
Jan 06, 2020 | 27.05 | 27.12 | 26.80 | 27.08 | 69,430 | -0.22(-0.81%) |
Jan 03, 2020 | 27.19 | 27.30 | 27.00 | 27.30 | 62,236 | -0.10(-0.38%) |
Jan 02, 2020 | 27.53 | 27.53 | 27.16 | 27.40 | 66,645 | +0.00(+0.00%) |
Dec 31, 2019 | 27.53 | 27.62 | 27.37 | 27.40 | 67,296 | -0.10(-0.37%) |
Dec 30, 2019 | 27.42 | 27.61 | 27.36 | 27.50 | 58,934 | +0.11(+0.40%) |
Dec 27, 2019 | 27.35 | 27.49 | 27.27 | 27.39 | 77,543 | +0.07(+0.26%) |
Dec 26, 2019 | 27.27 | 27.40 | 27.10 | 27.32 | 69,936 | +0.09(+0.35%) |
Dec 24, 2019 | 27.33 | 27.34 | 27.14 | 27.23 | 35,292 | -0.02(-0.06%) |
Dec 23, 2019 | 27.17 | 27.28 | 26.99 | 27.24 | 61,706 | +0.01(+0.03%) |
Dec 20, 2019 | 27.19 | 27.30 | 27.12 | 27.23 | 147,243 | +0.04(+0.15%) |
Dec 19, 2019 | 27.04 | 27.23 | 27.02 | 27.19 | 42,939 | +0.04(+0.15%) |
Dec 18, 2019 | 27.32 | 27.41 | 27.00 | 27.15 | 61,283 | -0.03(-0.12%) |
Dec 17, 2019 | 26.97 | 27.20 | 26.91 | 27.19 | 69,371 | +0.24(+0.88%) |
Dec 16, 2019 | 26.52 | 27.02 | 26.47 | 26.95 | 73,453 | +0.51(+1.94%) |
Dec 13, 2019 | 26.40 | 26.52 | 26.25 | 26.44 | 68,814 | -0.09(-0.33%) |
Dec 12, 2019 | 26.19 | 26.60 | 26.10 | 26.52 | 120,070 | +0.36(+1.39%) |
Dec 11, 2019 | 26.06 | 26.19 | 25.92 | 26.16 | 58,245 | +0.14(+0.55%) |
Dec 10, 2019 | 25.94 | 26.08 | 25.85 | 26.02 | 48,375 | +0.13(+0.49%) |
Dec 09, 2019 | 25.88 | 25.92 | 25.75 | 25.89 | 57,619 | +0.05(+0.18%) |
Dec 06, 2019 | 25.89 | 26.04 | 25.73 | 25.84 | 49,966 | +0.16(+0.62%) |
Dec 05, 2019 | 25.53 | 25.72 | 25.53 | 25.68 | 36,594 | +0.15(+0.59%) |
Dec 04, 2019 | 25.62 | 25.76 | 25.48 | 25.53 | 46,122 | +0.10(+0.40%) |
Dec 03, 2019 | 25.53 | 25.53 | 25.19 | 25.43 | 65,950 | -0.29(-1.14%) |