Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 21.49 | 22.06 | 21.36 | 22.03 | 9,963,091 | -0.10(-0.44%) |
Feb 27, 2020 | 22.38 | 22.56 | 22.11 | 22.13 | 5,914,684 | -0.52(-2.32%) |
Feb 26, 2020 | 22.78 | 22.97 | 22.65 | 22.65 | 3,825,725 | +0.13(+0.59%) |
Feb 25, 2020 | 23.00 | 23.01 | 22.49 | 22.52 | 4,243,124 | -0.19(-0.82%) |
Feb 24, 2020 | 22.58 | 22.82 | 22.48 | 22.71 | 3,528,811 | -0.83(-3.52%) |
Feb 21, 2020 | 23.59 | 23.64 | 23.49 | 23.54 | 2,117,905 | -0.13(-0.56%) |
Feb 20, 2020 | 23.85 | 23.87 | 23.58 | 23.67 | 2,207,637 | -0.31(-1.30%) |
Feb 19, 2020 | 23.97 | 24.03 | 23.89 | 23.98 | 2,126,608 | +0.22(+0.94%) |
Feb 18, 2020 | 23.78 | 23.87 | 23.74 | 23.76 | 6,581,176 | -0.19(-0.78%) |
Feb 14, 2020 | 24.06 | 24.06 | 23.85 | 23.94 | 961,683 | -0.03(-0.11%) |
Feb 13, 2020 | 24.01 | 24.07 | 23.93 | 23.97 | 1,356,128 | -0.26(-1.06%) |
Feb 12, 2020 | 24.11 | 24.26 | 24.07 | 24.23 | 1,576,932 | +0.32(+1.34%) |
Feb 11, 2020 | 23.89 | 24.03 | 23.87 | 23.91 | 1,196,816 | +0.31(+1.32%) |
Feb 10, 2020 | 23.50 | 23.62 | 23.49 | 23.60 | 1,102,651 | +0.07(+0.30%) |
Feb 07, 2020 | 23.62 | 23.62 | 23.46 | 23.53 | 1,167,798 | -0.30(-1.27%) |
Feb 06, 2020 | 24.00 | 24.00 | 23.81 | 23.83 | 1,405,595 | -0.01(-0.04%) |
Feb 05, 2020 | 24.12 | 24.16 | 23.82 | 23.84 | 1,460,692 | +0.09(+0.37%) |
Feb 04, 2020 | 23.74 | 23.86 | 23.72 | 23.75 | 1,563,108 | +0.57(+2.46%) |
Feb 03, 2020 | 23.03 | 23.25 | 23.02 | 23.18 | 2,391,531 | +0.24(+1.05%) |
Jan 31, 2020 | 23.07 | 23.09 | 22.85 | 22.94 | 2,972,934 | -0.52(-2.20%) |
Jan 30, 2020 | 23.26 | 23.45 | 23.13 | 23.45 | 1,971,688 | -0.23(-0.98%) |
Jan 29, 2020 | 23.77 | 23.79 | 23.64 | 23.69 | 2,878,390 | +0.06(+0.26%) |
Jan 28, 2020 | 23.46 | 23.63 | 23.38 | 23.62 | 1,366,027 | +0.22(+0.95%) |
Jan 27, 2020 | 23.21 | 23.50 | 23.13 | 23.40 | 2,819,239 | -0.81(-3.34%) |
Jan 24, 2020 | 24.43 | 24.43 | 24.09 | 24.21 | 1,280,858 | -0.20(-0.84%) |
Jan 23, 2020 | 24.27 | 24.45 | 24.14 | 24.42 | 1,778,537 | -0.20(-0.83%) |
Jan 22, 2020 | 24.69 | 24.69 | 24.54 | 24.62 | 2,240,100 | +0.13(+0.55%) |
Jan 21, 2020 | 24.57 | 24.60 | 24.45 | 24.49 | 1,494,014 | -0.60(-2.38%) |
Jan 17, 2020 | 25.02 | 25.08 | 24.97 | 25.08 | 1,996,529 | +0.13(+0.54%) |
Jan 16, 2020 | 24.96 | 24.96 | 24.85 | 24.95 | 1,252,722 | +0.12(+0.47%) |
Jan 15, 2020 | 24.92 | 24.94 | 24.78 | 24.83 | 1,621,272 | -0.15(-0.61%) |
Jan 14, 2020 | 24.99 | 25.07 | 24.87 | 24.99 | 1,302,487 | -0.12(-0.50%) |
Jan 13, 2020 | 24.91 | 25.12 | 24.89 | 25.11 | 1,799,602 | +0.32(+1.29%) |
Jan 10, 2020 | 24.83 | 24.88 | 24.75 | 24.79 | 1,365,709 | +0.10(+0.40%) |
Jan 09, 2020 | 24.72 | 24.72 | 24.62 | 24.69 | 1,208,300 | +0.17(+0.69%) |
Jan 08, 2020 | 24.36 | 24.66 | 24.36 | 24.52 | 1,414,645 | +0.12(+0.47%) |
Jan 07, 2020 | 24.38 | 24.45 | 24.34 | 24.41 | 1,208,010 | -0.02(-0.07%) |
Jan 06, 2020 | 24.31 | 24.44 | 24.30 | 24.42 | 972,401 | -0.10(-0.40%) |
Jan 03, 2020 | 24.55 | 24.66 | 24.50 | 24.52 | 1,714,891 | -0.40(-1.61%) |
Jan 02, 2020 | 24.67 | 24.92 | 24.65 | 24.92 | 1,662,895 | +0.57(+2.34%) |
Dec 31, 2019 | 24.34 | 24.41 | 24.27 | 24.35 | 835,474 | +0.01(+0.04%) |
Dec 30, 2019 | 24.55 | 24.55 | 24.31 | 24.34 | 1,365,049 | -0.13(-0.54%) |
Dec 27, 2019 | 24.50 | 24.55 | 24.42 | 24.48 | 1,431,904 | +0.07(+0.29%) |
Dec 26, 2019 | 24.33 | 24.42 | 24.30 | 24.41 | 776,377 | +0.17(+0.70%) |
Dec 24, 2019 | 24.25 | 24.28 | 24.21 | 24.24 | 465,950 | -0.01(-0.04%) |
Dec 23, 2019 | 24.24 | 24.27 | 24.21 | 24.25 | 1,276,793 | +0.04(+0.15%) |
Dec 20, 2019 | 24.20 | 24.24 | 24.18 | 24.21 | 955,839 | -0.01(-0.04%) |
Dec 19, 2019 | 24.14 | 24.22 | 24.12 | 24.22 | 1,076,527 | +0.02(+0.07%) |
Dec 18, 2019 | 24.18 | 24.21 | 24.14 | 24.20 | 2,306,471 | +0.15(+0.63%) |
Dec 17, 2019 | 24.02 | 24.08 | 23.98 | 24.05 | 983,150 | +0.18(+0.75%) |
Dec 16, 2019 | 23.85 | 23.94 | 23.82 | 23.87 | 1,668,058 | +0.19(+0.79%) |
Dec 13, 2019 | 23.72 | 23.90 | 23.63 | 23.69 | 1,211,740 | +0.04(+0.15%) |
Dec 12, 2019 | 23.37 | 23.69 | 23.36 | 23.65 | 1,096,627 | +0.31(+1.31%) |
Dec 11, 2019 | 23.16 | 23.36 | 23.15 | 23.35 | 1,233,854 | +0.32(+1.39%) |
Dec 10, 2019 | 23.00 | 23.06 | 22.95 | 23.02 | 644,671 | +0.05(+0.23%) |
Dec 09, 2019 | 23.02 | 23.11 | 22.96 | 22.97 | 783,160 | -0.08(-0.34%) |
Dec 06, 2019 | 23.05 | 23.09 | 23.00 | 23.05 | 739,260 | +0.10(+0.41%) |
Dec 05, 2019 | 22.87 | 22.96 | 22.86 | 22.96 | 1,019,585 | +0.14(+0.61%) |
Dec 04, 2019 | 22.83 | 22.86 | 22.80 | 22.82 | 956,399 | +0.16(+0.73%) |
Dec 03, 2019 | 22.57 | 22.65 | 22.49 | 22.65 | 1,219,527 | -0.11(-0.49%) |