Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 21.62 | 21.66 | 20.92 | 21.60 | 33,316 | -0.41(-1.84%) |
Feb 27, 2020 | 23.19 | 23.19 | 22.00 | 22.00 | 22,796 | -1.48(-6.29%) |
Feb 26, 2020 | 23.81 | 24.00 | 23.47 | 23.48 | 8,088 | -0.34(-1.44%) |
Feb 25, 2020 | 24.41 | 24.43 | 23.76 | 23.82 | 4,358 | -0.59(-2.43%) |
Feb 24, 2020 | 24.48 | 24.60 | 24.30 | 24.42 | 20,758 | -0.24(-0.98%) |
Feb 21, 2020 | 24.52 | 24.66 | 24.49 | 24.66 | 11,471 | +0.14(+0.56%) |
Feb 20, 2020 | 24.33 | 24.52 | 24.26 | 24.52 | 13,429 | +0.41(+1.69%) |
Feb 19, 2020 | 24.31 | 24.31 | 24.07 | 24.11 | 15,937 | -0.21(-0.86%) |
Feb 18, 2020 | 24.46 | 24.46 | 24.20 | 24.32 | 18,084 | -0.05(-0.22%) |
Feb 14, 2020 | 24.33 | 24.38 | 24.26 | 24.38 | 6,468 | +0.18(+0.75%) |
Feb 13, 2020 | 24.00 | 24.24 | 23.99 | 24.20 | 9,622 | +0.12(+0.51%) |
Feb 12, 2020 | 24.29 | 24.29 | 24.03 | 24.07 | 19,488 | -0.12(-0.50%) |
Feb 11, 2020 | 24.36 | 24.36 | 24.15 | 24.19 | 9,390 | -0.07(-0.29%) |
Feb 10, 2020 | 24.11 | 24.28 | 24.11 | 24.26 | 11,197 | +0.20(+0.85%) |
Feb 07, 2020 | 24.17 | 24.24 | 23.99 | 24.06 | 45,398 | -0.06(-0.24%) |
Feb 06, 2020 | 24.04 | 24.18 | 24.04 | 24.12 | 10,560 | +0.21(+0.89%) |
Feb 05, 2020 | 24.08 | 24.08 | 23.88 | 23.91 | 13,100 | -0.03(-0.13%) |
Feb 04, 2020 | 23.96 | 24.05 | 23.89 | 23.94 | 9,983 | +0.14(+0.60%) |
Feb 03, 2020 | 23.76 | 24.99 | 23.68 | 23.80 | 13,958 | +0.13(+0.54%) |
Jan 31, 2020 | 23.91 | 23.91 | 23.65 | 23.67 | 10,251 | -0.20(-0.86%) |
Jan 30, 2020 | 23.80 | 23.91 | 23.76 | 23.87 | 6,789 | +0.03(+0.15%) |
Jan 29, 2020 | 23.92 | 23.92 | 23.76 | 23.84 | 15,123 | +0.05(+0.21%) |
Jan 28, 2020 | 23.65 | 23.81 | 23.65 | 23.79 | 26,210 | +0.27(+1.14%) |
Jan 27, 2020 | 23.52 | 23.57 | 23.41 | 23.52 | 6,505 | +0.05(+0.21%) |
Jan 24, 2020 | 23.53 | 23.59 | 23.41 | 23.47 | 41,981 | -0.05(-0.21%) |
Jan 23, 2020 | 23.38 | 23.58 | 23.35 | 23.52 | 47,637 | +0.14(+0.61%) |
Jan 22, 2020 | 23.59 | 23.62 | 23.33 | 23.38 | 20,114 | -0.11(-0.47%) |
Jan 21, 2020 | 23.24 | 23.50 | 23.19 | 23.49 | 34,035 | +0.31(+1.36%) |
Jan 17, 2020 | 23.19 | 23.29 | 23.16 | 23.17 | 58,212 | +0.04(+0.16%) |
Jan 16, 2020 | 23.05 | 23.21 | 23.04 | 23.14 | 33,755 | +0.12(+0.53%) |
Jan 15, 2020 | 22.89 | 23.09 | 22.89 | 23.01 | 14,615 | +0.27(+1.17%) |
Jan 14, 2020 | 22.78 | 22.78 | 22.66 | 22.75 | 7,790 | -0.07(-0.29%) |
Jan 13, 2020 | 22.58 | 22.82 | 22.55 | 22.82 | 12,402 | +0.30(+1.35%) |
Jan 10, 2020 | 22.41 | 22.53 | 22.41 | 22.51 | 4,393 | +0.13(+0.59%) |
Jan 09, 2020 | 22.46 | 22.46 | 22.37 | 22.38 | 11,483 | +0.01(+0.06%) |
Jan 08, 2020 | 22.33 | 22.38 | 22.30 | 22.37 | 2,848 | +0.06(+0.29%) |
Jan 07, 2020 | 22.22 | 22.34 | 22.21 | 22.30 | 5,218 | -0.15(-0.65%) |
Jan 06, 2020 | 22.38 | 22.53 | 22.33 | 22.45 | 16,520 | +0.10(+0.47%) |
Jan 03, 2020 | 22.04 | 22.37 | 22.00 | 22.34 | 14,522 | +0.34(+1.54%) |
Jan 02, 2020 | 22.30 | 22.30 | 21.87 | 22.01 | 19,022 | -0.46(-2.06%) |
Dec 31, 2019 | 22.28 | 22.47 | 22.28 | 22.47 | 4,515 | +0.28(+1.24%) |
Dec 30, 2019 | 22.17 | 22.20 | 22.12 | 22.19 | 25,230 | -0.01(-0.03%) |
Dec 27, 2019 | 22.13 | 22.24 | 22.11 | 22.20 | 4,807 | +0.08(+0.37%) |
Dec 26, 2019 | 22.12 | 22.16 | 22.07 | 22.12 | 3,568 | +0.08(+0.36%) |
Dec 24, 2019 | 21.93 | 22.05 | 21.93 | 22.04 | 3,451 | +0.09(+0.43%) |
Dec 23, 2019 | 22.07 | 22.07 | 21.95 | 21.95 | 68,965 | -0.12(-0.53%) |
Dec 20, 2019 | 22.10 | 22.11 | 22.00 | 22.06 | 7,025 | +0.04(+0.20%) |
Dec 19, 2019 | 21.99 | 22.06 | 21.98 | 22.02 | 18,184 | +0.05(+0.24%) |
Dec 18, 2019 | 22.69 | 22.69 | 21.85 | 21.96 | 18,293 | +0.22(+1.01%) |
Dec 17, 2019 | 22.08 | 22.08 | 21.75 | 21.75 | 7,198 | -0.23(-1.05%) |
Dec 16, 2019 | 21.77 | 22.00 | 21.73 | 21.98 | 39,674 | +0.21(+0.94%) |
Dec 13, 2019 | 21.71 | 21.92 | 21.62 | 21.77 | 226,055 | -0.10(-0.45%) |
Dec 12, 2019 | 22.35 | 22.35 | 21.86 | 21.87 | 14,106 | -0.43(-1.93%) |
Dec 11, 2019 | 22.67 | 22.68 | 22.26 | 22.30 | 15,051 | -0.40(-1.75%) |
Dec 10, 2019 | 22.70 | 22.77 | 22.68 | 22.70 | 3,421 | -0.04(-0.16%) |
Dec 09, 2019 | 22.74 | 22.74 | 22.68 | 22.73 | 6,621 | +0.02(+0.09%) |
Dec 06, 2019 | 22.79 | 22.85 | 22.71 | 22.71 | 8,504 | -0.04(-0.19%) |
Dec 05, 2019 | 22.81 | 22.81 | 22.72 | 22.75 | 10,958 | -0.08(-0.37%) |
Dec 04, 2019 | 22.83 | 22.89 | 22.80 | 22.84 | 5,825 | +0.05(+0.22%) |
Dec 03, 2019 | 22.73 | 22.82 | 22.71 | 22.79 | 13,703 | +0.17(+0.74%) |