Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 23.69 | 24.37 | 23.30 | 24.30 | 61,900 | +0.52(+2.19%) |
Feb 27, 2020 | 23.77 | 24.20 | 22.65 | 23.78 | 55,305 | -0.49(-2.02%) |
Feb 26, 2020 | 25.03 | 25.23 | 23.54 | 24.27 | 39,786 | -0.72(-2.88%) |
Feb 25, 2020 | 26.04 | 26.29 | 24.66 | 24.99 | 62,975 | -0.98(-3.77%) |
Feb 24, 2020 | 26.45 | 27.23 | 25.93 | 25.97 | 27,502 | -1.69(-6.11%) |
Feb 21, 2020 | 28.53 | 28.53 | 27.55 | 27.66 | 28,100 | -1.05(-3.66%) |
Feb 20, 2020 | 28.18 | 28.78 | 27.82 | 28.71 | 28,749 | +0.53(+1.88%) |
Feb 19, 2020 | 28.17 | 28.47 | 27.88 | 28.18 | 43,152 | +0.07(+0.25%) |
Feb 18, 2020 | 27.34 | 28.62 | 27.10 | 28.11 | 53,088 | +0.89(+3.27%) |
Feb 14, 2020 | 25.17 | 27.32 | 25.08 | 27.22 | 52,000 | +2.21(+8.84%) |
Feb 13, 2020 | 25.04 | 25.56 | 24.82 | 25.01 | 32,179 | -0.16(-0.64%) |
Feb 12, 2020 | 24.97 | 25.61 | 24.80 | 25.17 | 72,953 | +0.27(+1.08%) |
Feb 11, 2020 | 25.12 | 25.40 | 24.23 | 24.90 | 43,595 | -0.14(-0.56%) |
Feb 10, 2020 | 24.84 | 25.11 | 24.52 | 25.04 | 15,882 | +0.19(+0.76%) |
Feb 07, 2020 | 24.93 | 25.30 | 24.64 | 24.85 | 37,600 | -0.44(-1.74%) |
Feb 06, 2020 | 25.54 | 25.89 | 24.83 | 25.29 | 54,909 | -0.25(-0.98%) |
Feb 05, 2020 | 23.81 | 25.66 | 23.81 | 25.54 | 104,650 | +1.75(+7.36%) |
Feb 04, 2020 | 23.30 | 24.13 | 23.27 | 23.79 | 48,241 | +0.60(+2.59%) |
Feb 03, 2020 | 23.12 | 24.18 | 23.05 | 23.19 | 90,891 | +0.00(+0.00%) |
Jan 31, 2020 | 23.25 | 23.59 | 22.82 | 23.19 | 29,600 | -0.14(-0.60%) |
Jan 30, 2020 | 23.64 | 23.78 | 22.76 | 23.33 | 64,520 | -0.47(-1.97%) |
Jan 29, 2020 | 23.38 | 24.70 | 23.23 | 23.80 | 73,156 | +0.44(+1.88%) |
Jan 28, 2020 | 22.94 | 23.64 | 22.77 | 23.36 | 19,297 | +0.48(+2.10%) |
Jan 27, 2020 | 22.75 | 23.59 | 22.20 | 22.88 | 45,502 | -0.34(-1.46%) |
Jan 24, 2020 | 23.10 | 23.67 | 23.04 | 23.22 | 30,700 | +0.04(+0.17%) |
Jan 23, 2020 | 23.95 | 24.01 | 22.44 | 23.18 | 49,187 | -1.01(-4.18%) |
Jan 22, 2020 | 24.64 | 25.20 | 24.12 | 24.19 | 39,371 | -0.58(-2.34%) |
Jan 21, 2020 | 24.60 | 25.00 | 24.50 | 24.77 | 66,763 | +0.17(+0.69%) |
Jan 17, 2020 | 23.96 | 24.76 | 23.56 | 24.60 | 57,500 | +0.75(+3.14%) |
Jan 16, 2020 | 24.10 | 24.46 | 23.53 | 23.85 | 71,617 | -0.11(-0.46%) |
Jan 15, 2020 | 24.69 | 24.75 | 23.14 | 23.96 | 65,718 | -0.64(-2.60%) |
Jan 14, 2020 | 23.91 | 24.94 | 23.65 | 24.60 | 69,781 | +0.93(+3.93%) |
Jan 13, 2020 | 24.68 | 24.68 | 23.31 | 23.67 | 59,601 | -1.01(-4.09%) |
Jan 10, 2020 | 25.29 | 25.70 | 24.14 | 24.68 | 105,000 | -0.52(-2.06%) |
Jan 09, 2020 | 26.51 | 26.75 | 25.14 | 25.20 | 86,963 | -1.08(-4.11%) |
Jan 08, 2020 | 27.14 | 27.65 | 26.05 | 26.28 | 78,360 | -0.78(-2.88%) |
Jan 07, 2020 | 27.76 | 27.96 | 26.65 | 27.06 | 61,924 | -0.51(-1.85%) |
Jan 06, 2020 | 27.45 | 28.42 | 26.05 | 27.57 | 67,610 | +0.12(+0.44%) |
Jan 03, 2020 | 27.37 | 27.64 | 27.00 | 27.45 | 90,100 | -0.23(-0.83%) |
Jan 02, 2020 | 27.59 | 28.30 | 27.06 | 27.68 | 68,844 | +0.38(+1.39%) |
Dec 31, 2019 | 27.78 | 28.00 | 24.99 | 27.30 | 248,600 | -0.42(-1.52%) |
Dec 30, 2019 | 28.50 | 28.60 | 27.30 | 27.72 | 83,658 | -0.64(-2.26%) |
Dec 27, 2019 | 28.85 | 28.85 | 27.99 | 28.36 | 49,000 | -0.30(-1.05%) |
Dec 26, 2019 | 28.52 | 28.85 | 27.95 | 28.66 | 67,820 | +0.30(+1.06%) |
Dec 24, 2019 | 28.05 | 28.36 | 27.10 | 28.36 | 47,200 | +0.58(+2.09%) |
Dec 23, 2019 | 24.62 | 28.29 | 24.62 | 27.78 | 196,768 | +3.28(+13.39%) |
Dec 20, 2019 | 24.50 | 25.40 | 24.17 | 24.50 | 93,300 | +0.03(+0.12%) |
Dec 19, 2019 | 23.84 | 24.77 | 23.84 | 24.47 | 44,981 | +0.44(+1.83%) |
Dec 18, 2019 | 24.55 | 24.69 | 23.94 | 24.03 | 39,829 | -0.42(-1.72%) |
Dec 17, 2019 | 24.14 | 24.71 | 23.65 | 24.45 | 40,117 | +0.46(+1.92%) |
Dec 16, 2019 | 23.73 | 24.21 | 23.63 | 23.99 | 33,068 | +0.21(+0.88%) |
Dec 13, 2019 | 23.12 | 24.45 | 23.04 | 23.78 | 52,000 | +0.66(+2.85%) |
Dec 12, 2019 | 24.24 | 24.25 | 22.91 | 23.12 | 45,706 | -0.91(-3.79%) |
Dec 11, 2019 | 25.04 | 25.10 | 23.70 | 24.03 | 64,365 | -1.00(-4.00%) |
Dec 10, 2019 | 24.73 | 25.50 | 24.71 | 25.03 | 58,833 | +0.10(+0.40%) |
Dec 09, 2019 | 25.78 | 26.20 | 24.74 | 24.93 | 70,833 | -0.56(-2.20%) |
Dec 06, 2019 | 24.39 | 25.79 | 24.39 | 25.49 | 97,500 | +1.18(+4.85%) |
Dec 05, 2019 | 24.36 | 24.39 | 23.58 | 24.31 | 225,767 | +0.35(+1.46%) |
Dec 04, 2019 | 23.85 | 24.40 | 23.60 | 23.96 | 156,191 | +0.17(+0.71%) |
Dec 03, 2019 | 23.49 | 24.80 | 23.49 | 23.79 | 165,356 | -0.36(-1.49%) |