Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 21.00 | 21.32 | 20.60 | 20.95 | 87,994 | -0.52(-2.43%) |
Feb 27, 2020 | 22.08 | 22.40 | 21.21 | 21.47 | 85,341 | -1.00(-4.44%) |
Feb 26, 2020 | 22.74 | 23.18 | 22.31 | 22.47 | 60,368 | -0.15(-0.66%) |
Feb 25, 2020 | 23.79 | 23.84 | 22.59 | 22.62 | 66,019 | -1.12(-4.72%) |
Feb 24, 2020 | 23.75 | 24.00 | 23.66 | 23.74 | 48,323 | -0.54(-2.22%) |
Feb 21, 2020 | 24.45 | 24.45 | 24.12 | 24.28 | 34,654 | -0.16(-0.65%) |
Feb 20, 2020 | 24.03 | 24.72 | 24.03 | 24.44 | 57,113 | +0.36(+1.50%) |
Feb 19, 2020 | 23.79 | 24.16 | 23.79 | 24.08 | 29,672 | +0.34(+1.45%) |
Feb 18, 2020 | 23.66 | 24.03 | 23.66 | 23.74 | 21,724 | -0.02(-0.07%) |
Feb 14, 2020 | 23.88 | 24.00 | 23.65 | 23.75 | 70,780 | -0.12(-0.52%) |
Feb 13, 2020 | 23.89 | 24.01 | 23.79 | 23.88 | 17,047 | -0.07(-0.29%) |
Feb 12, 2020 | 24.34 | 24.34 | 23.87 | 23.95 | 35,018 | -0.22(-0.91%) |
Feb 11, 2020 | 24.48 | 24.59 | 24.12 | 24.17 | 31,696 | -0.25(-1.04%) |
Feb 10, 2020 | 24.53 | 24.57 | 24.35 | 24.42 | 33,429 | -0.14(-0.57%) |
Feb 07, 2020 | 24.39 | 24.81 | 24.39 | 24.56 | 42,314 | +0.05(+0.22%) |
Feb 06, 2020 | 24.62 | 24.96 | 24.51 | 24.51 | 59,105 | -0.06(-0.25%) |
Feb 05, 2020 | 24.38 | 24.63 | 24.07 | 24.57 | 68,606 | +0.48(+2.01%) |
Feb 04, 2020 | 24.03 | 24.22 | 23.84 | 24.09 | 52,705 | +0.34(+1.44%) |
Feb 03, 2020 | 24.34 | 24.59 | 23.66 | 23.75 | 47,567 | -0.47(-1.96%) |
Jan 31, 2020 | 23.34 | 24.98 | 23.09 | 24.22 | 100,554 | +1.29(+5.64%) |
Jan 30, 2020 | 22.73 | 23.04 | 22.57 | 22.93 | 52,883 | -0.05(-0.23%) |
Jan 29, 2020 | 22.91 | 23.13 | 22.77 | 22.98 | 36,926 | +0.12(+0.54%) |
Jan 28, 2020 | 22.86 | 23.07 | 22.82 | 22.86 | 54,020 | +0.18(+0.78%) |
Jan 27, 2020 | 22.87 | 23.16 | 22.57 | 22.68 | 45,263 | -0.60(-2.57%) |
Jan 24, 2020 | 23.74 | 23.80 | 23.09 | 23.28 | 51,528 | -0.43(-1.82%) |
Jan 23, 2020 | 23.82 | 23.92 | 23.56 | 23.71 | 24,855 | -0.18(-0.77%) |
Jan 22, 2020 | 24.07 | 24.13 | 23.86 | 23.89 | 28,399 | -0.13(-0.55%) |
Jan 21, 2020 | 24.31 | 24.34 | 23.95 | 24.03 | 35,310 | -0.40(-1.62%) |
Jan 17, 2020 | 24.27 | 24.56 | 24.15 | 24.42 | 45,044 | +0.27(+1.13%) |
Jan 16, 2020 | 23.71 | 24.23 | 23.71 | 24.15 | 44,263 | +0.47(+2.01%) |
Jan 15, 2020 | 23.82 | 24.07 | 23.57 | 23.67 | 53,720 | -0.19(-0.81%) |
Jan 14, 2020 | 24.18 | 24.32 | 23.87 | 23.87 | 53,672 | -0.36(-1.49%) |
Jan 13, 2020 | 24.23 | 24.30 | 23.97 | 24.23 | 54,437 | +0.02(+0.07%) |
Jan 10, 2020 | 24.54 | 24.62 | 24.18 | 24.21 | 53,121 | -0.30(-1.22%) |
Jan 09, 2020 | 24.83 | 24.85 | 24.51 | 24.51 | 44,080 | -0.27(-1.10%) |
Jan 08, 2020 | 24.90 | 24.90 | 24.68 | 24.78 | 32,899 | -0.04(-0.14%) |
Jan 07, 2020 | 24.84 | 25.00 | 24.76 | 24.82 | 29,720 | -0.10(-0.39%) |
Jan 06, 2020 | 24.78 | 25.05 | 24.55 | 24.91 | 37,943 | -0.04(-0.14%) |
Jan 03, 2020 | 24.52 | 25.05 | 24.51 | 24.95 | 53,007 | +0.18(+0.71%) |
Jan 02, 2020 | 24.31 | 24.79 | 24.13 | 24.77 | 65,386 | +0.62(+2.55%) |
Dec 31, 2019 | 24.26 | 24.49 | 24.11 | 24.16 | 138,205 | -0.14(-0.58%) |
Dec 30, 2019 | 24.44 | 24.62 | 24.26 | 24.30 | 48,915 | -0.18(-0.72%) |
Dec 27, 2019 | 24.55 | 24.61 | 24.35 | 24.47 | 24,797 | -0.07(-0.29%) |
Dec 26, 2019 | 24.60 | 24.62 | 24.26 | 24.55 | 48,737 | +0.02(+0.07%) |
Dec 24, 2019 | 24.50 | 24.63 | 24.50 | 24.53 | 4,777 | +0.04(+0.14%) |
Dec 23, 2019 | 24.47 | 24.61 | 24.29 | 24.49 | 44,932 | +0.05(+0.22%) |
Dec 20, 2019 | 24.67 | 25.01 | 24.27 | 24.44 | 63,131 | -0.17(-0.68%) |
Dec 19, 2019 | 24.58 | 24.62 | 24.32 | 24.61 | 32,035 | +0.06(+0.25%) |
Dec 18, 2019 | 24.52 | 24.64 | 24.40 | 24.55 | 33,462 | +0.15(+0.61%) |
Dec 17, 2019 | 24.76 | 24.87 | 24.33 | 24.40 | 88,400 | -0.29(-1.18%) |
Dec 16, 2019 | 24.76 | 24.98 | 24.62 | 24.69 | 54,384 | +0.01(+0.04%) |
Dec 13, 2019 | 25.10 | 25.25 | 24.63 | 24.68 | 70,411 | -0.33(-1.30%) |
Dec 12, 2019 | 24.63 | 25.08 | 24.63 | 25.00 | 42,189 | +0.40(+1.61%) |
Dec 11, 2019 | 24.63 | 24.66 | 24.40 | 24.61 | 28,437 | +0.04(+0.18%) |
Dec 10, 2019 | 24.55 | 24.70 | 24.41 | 24.56 | 28,736 | -0.03(-0.11%) |
Dec 09, 2019 | 24.63 | 24.74 | 24.55 | 24.59 | 21,778 | -0.04(-0.14%) |
Dec 06, 2019 | 24.68 | 24.82 | 24.49 | 24.62 | 53,917 | +0.21(+0.86%) |
Dec 05, 2019 | 24.53 | 24.61 | 24.19 | 24.41 | 29,553 | +0.08(+0.33%) |
Dec 04, 2019 | 24.55 | 24.71 | 24.28 | 24.33 | 71,986 | -0.10(-0.40%) |
Dec 03, 2019 | 24.66 | 24.82 | 24.35 | 24.43 | 39,836 | -0.49(-1.98%) |