Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 20.92 | 21.00 | 20.62 | 20.90 | 1,083,119 | -0.56(-2.59%) |
Feb 27, 2020 | 22.31 | 22.41 | 21.40 | 21.46 | 1,796,640 | -1.43(-6.25%) |
Feb 26, 2020 | 23.00 | 23.16 | 22.83 | 22.89 | 763,373 | +0.21(+0.94%) |
Feb 25, 2020 | 23.15 | 23.24 | 22.63 | 22.68 | 422,278 | -0.40(-1.72%) |
Feb 24, 2020 | 22.86 | 23.30 | 22.79 | 23.07 | 1,070,085 | -0.61(-2.57%) |
Feb 21, 2020 | 23.67 | 23.87 | 23.62 | 23.68 | 898,903 | +0.23(+0.98%) |
Feb 20, 2020 | 23.68 | 23.73 | 23.33 | 23.45 | 541,823 | -0.77(-3.17%) |
Feb 19, 2020 | 24.29 | 24.30 | 24.15 | 24.22 | 349,113 | -0.24(-0.98%) |
Feb 18, 2020 | 24.28 | 24.52 | 24.28 | 24.46 | 560,014 | +0.02(+0.07%) |
Feb 14, 2020 | 24.60 | 24.60 | 24.39 | 24.44 | 401,134 | -0.20(-0.82%) |
Feb 13, 2020 | 24.57 | 24.75 | 24.54 | 24.65 | 287,933 | +0.02(+0.07%) |
Feb 12, 2020 | 24.61 | 24.67 | 24.48 | 24.63 | 230,534 | +0.11(+0.47%) |
Feb 11, 2020 | 24.48 | 24.61 | 24.47 | 24.52 | 599,031 | +0.43(+1.80%) |
Feb 10, 2020 | 24.09 | 24.35 | 23.98 | 24.08 | 535,269 | -0.50(-2.05%) |
Feb 07, 2020 | 24.89 | 24.89 | 24.53 | 24.59 | 787,106 | -0.52(-2.08%) |
Feb 06, 2020 | 25.27 | 25.28 | 25.08 | 25.11 | 243,795 | -0.07(-0.28%) |
Feb 05, 2020 | 25.32 | 25.35 | 25.14 | 25.18 | 309,345 | +0.07(+0.28%) |
Feb 04, 2020 | 25.05 | 25.27 | 25.05 | 25.11 | 384,814 | +0.66(+2.71%) |
Feb 03, 2020 | 24.52 | 24.52 | 24.38 | 24.44 | 462,180 | -0.08(-0.32%) |
Jan 31, 2020 | 24.65 | 24.65 | 24.41 | 24.52 | 474,798 | -0.19(-0.79%) |
Jan 30, 2020 | 24.67 | 24.79 | 24.56 | 24.72 | 437,938 | -0.11(-0.43%) |
Jan 29, 2020 | 24.86 | 24.90 | 24.71 | 24.82 | 255,441 | -0.11(-0.46%) |
Jan 28, 2020 | 24.97 | 24.98 | 24.80 | 24.94 | 363,907 | +0.17(+0.68%) |
Jan 27, 2020 | 25.00 | 25.05 | 24.73 | 24.77 | 860,659 | -0.65(-2.57%) |
Jan 24, 2020 | 25.45 | 25.56 | 25.22 | 25.43 | 567,585 | -0.21(-0.83%) |
Jan 23, 2020 | 25.65 | 25.68 | 25.44 | 25.64 | 848,087 | -0.07(-0.28%) |
Jan 22, 2020 | 25.74 | 25.80 | 25.70 | 25.71 | 478,835 | -0.24(-0.92%) |
Jan 21, 2020 | 25.86 | 26.00 | 25.82 | 25.95 | 658,536 | +0.13(+0.51%) |
Jan 17, 2020 | 25.64 | 25.81 | 25.56 | 25.81 | 497,882 | +0.05(+0.21%) |
Jan 16, 2020 | 25.72 | 25.84 | 25.68 | 25.76 | 1,307,365 | +0.07(+0.28%) |
Jan 15, 2020 | 25.75 | 25.78 | 25.51 | 25.69 | 844,836 | -0.06(-0.24%) |
Jan 14, 2020 | 25.63 | 25.75 | 25.57 | 25.75 | 288,801 | +0.09(+0.34%) |
Jan 13, 2020 | 25.58 | 25.70 | 25.54 | 25.66 | 561,211 | +0.49(+1.93%) |
Jan 10, 2020 | 25.13 | 25.37 | 25.12 | 25.18 | 952,312 | +0.13(+0.53%) |
Jan 09, 2020 | 24.91 | 25.13 | 24.88 | 25.05 | 628,139 | +0.99(+4.11%) |
Jan 08, 2020 | 23.64 | 24.26 | 23.64 | 24.06 | 682,582 | +0.50(+2.14%) |
Jan 07, 2020 | 23.61 | 23.62 | 23.49 | 23.55 | 263,156 | +0.16(+0.68%) |
Jan 06, 2020 | 23.32 | 23.53 | 23.28 | 23.39 | 664,517 | -0.23(-0.97%) |
Jan 03, 2020 | 23.76 | 23.79 | 23.60 | 23.62 | 805,211 | -0.81(-3.33%) |
Jan 02, 2020 | 24.08 | 24.51 | 24.04 | 24.44 | 957,890 | +0.49(+2.07%) |
Dec 31, 2019 | 23.96 | 24.02 | 23.86 | 23.94 | 150,269 | -0.01(-0.04%) |
Dec 30, 2019 | 24.01 | 24.08 | 23.92 | 23.95 | 292,735 | +0.17(+0.71%) |
Dec 27, 2019 | 23.84 | 23.84 | 23.69 | 23.78 | 179,237 | -0.02(-0.07%) |
Dec 26, 2019 | 23.76 | 23.87 | 23.76 | 23.80 | 274,432 | +0.12(+0.52%) |
Dec 24, 2019 | 23.71 | 23.79 | 23.66 | 23.68 | 78,303 | +0.13(+0.56%) |
Dec 23, 2019 | 23.45 | 23.57 | 23.45 | 23.54 | 277,027 | +0.23(+0.99%) |
Dec 20, 2019 | 23.33 | 23.40 | 23.26 | 23.31 | 271,006 | +0.09(+0.38%) |
Dec 19, 2019 | 23.24 | 23.30 | 23.17 | 23.22 | 421,867 | -0.08(-0.34%) |
Dec 18, 2019 | 23.28 | 23.34 | 23.19 | 23.30 | 285,802 | -0.26(-1.09%) |
Dec 17, 2019 | 23.60 | 23.63 | 23.48 | 23.56 | 424,447 | -0.18(-0.74%) |
Dec 16, 2019 | 23.70 | 23.79 | 23.67 | 23.74 | 245,150 | +0.03(+0.11%) |
Dec 13, 2019 | 23.65 | 23.82 | 23.58 | 23.71 | 674,748 | +0.08(+0.33%) |
Dec 12, 2019 | 23.60 | 23.82 | 23.58 | 23.63 | 553,514 | +0.37(+1.58%) |
Dec 11, 2019 | 23.15 | 23.33 | 23.03 | 23.26 | 417,462 | +0.10(+0.45%) |
Dec 10, 2019 | 23.17 | 23.22 | 23.12 | 23.16 | 326,125 | -0.03(-0.11%) |
Dec 09, 2019 | 23.32 | 23.34 | 23.16 | 23.19 | 324,062 | -0.10(-0.45%) |
Dec 06, 2019 | 23.58 | 23.58 | 23.29 | 23.29 | 575,659 | -0.30(-1.26%) |
Dec 05, 2019 | 23.42 | 23.66 | 23.42 | 23.59 | 332,899 | +0.27(+1.16%) |
Dec 04, 2019 | 23.24 | 23.39 | 23.24 | 23.32 | 179,502 | +0.16(+0.68%) |
Dec 03, 2019 | 23.54 | 23.54 | 22.94 | 23.16 | 858,388 | -0.34(-1.45%) |