Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 18.96 | 19.90 | 18.95 | 19.86 | 715,625 | +0.22(+1.12%) |
Feb 27, 2020 | 19.54 | 19.90 | 18.95 | 19.64 | 356,952 | +0.10(+0.51%) |
Feb 26, 2020 | 20.22 | 20.22 | 19.39 | 19.54 | 466,494 | -0.80(-3.93%) |
Feb 25, 2020 | 21.25 | 21.25 | 20.27 | 20.34 | 480,916 | -0.88(-4.15%) |
Feb 24, 2020 | 21.12 | 21.33 | 20.82 | 21.22 | 4,306,064 | -0.36(-1.67%) |
Feb 21, 2020 | 22.00 | 22.00 | 21.53 | 21.58 | 441,316 | -0.47(-2.13%) |
Feb 20, 2020 | 21.65 | 22.36 | 21.58 | 22.05 | 301,655 | +0.29(+1.33%) |
Feb 19, 2020 | 21.45 | 22.07 | 21.44 | 21.76 | 337,274 | +0.36(+1.68%) |
Feb 18, 2020 | 21.25 | 21.56 | 21.25 | 21.40 | 433,408 | +0.03(+0.14%) |
Feb 14, 2020 | 21.37 | 21.37 | 21.37 | 0 | -0.05(-0.23%) | |
Feb 13, 2020 | 21.78 | 21.88 | 21.32 | 21.42 | 611,053 | -0.48(-2.19%) |
Feb 12, 2020 | 23.64 | 23.64 | 21.86 | 21.90 | 634,615 | -2.10(-8.75%) |
Feb 11, 2020 | 24.00 | 24.35 | 23.85 | 24.00 | 229,778 | +0.08(+0.33%) |
Feb 10, 2020 | 23.63 | 23.96 | 23.41 | 23.92 | 331,448 | +0.18(+0.76%) |
Feb 07, 2020 | 23.68 | 23.78 | 23.39 | 23.74 | 300,244 | -0.20(-0.84%) |
Feb 06, 2020 | 23.86 | 23.99 | 23.41 | 23.94 | 706,472 | +0.10(+0.42%) |
Feb 05, 2020 | 23.36 | 23.89 | 23.35 | 23.84 | 339,212 | +0.70(+3.03%) |
Feb 04, 2020 | 23.17 | 23.25 | 23.00 | 23.14 | 206,834 | +0.28(+1.22%) |
Feb 03, 2020 | 22.92 | 23.08 | 22.80 | 22.86 | 150,165 | -0.03(-0.13%) |
Jan 31, 2020 | 23.27 | 23.27 | 22.49 | 22.89 | 361,645 | -0.46(-1.97%) |
Jan 30, 2020 | 23.65 | 23.70 | 22.99 | 23.35 | 179,934 | -0.42(-1.77%) |
Jan 29, 2020 | 23.65 | 23.89 | 23.65 | 23.77 | 150,755 | +0.17(+0.72%) |
Jan 28, 2020 | 23.66 | 23.81 | 23.46 | 23.60 | 228,861 | +0.04(+0.17%) |
Jan 27, 2020 | 23.50 | 23.64 | 23.31 | 23.56 | 243,209 | -0.29(-1.22%) |
Jan 24, 2020 | 24.14 | 24.15 | 23.70 | 23.85 | 213,435 | -0.24(-1.00%) |
Jan 23, 2020 | 24.23 | 24.25 | 23.80 | 24.09 | 156,214 | -0.29(-1.19%) |
Jan 22, 2020 | 24.55 | 24.71 | 24.37 | 24.38 | 187,630 | -0.15(-0.61%) |
Jan 21, 2020 | 24.46 | 24.58 | 24.30 | 24.53 | 182,284 | -0.07(-0.28%) |
Jan 20, 2020 | 24.79 | 24.80 | 24.51 | 24.60 | 93,082 | -0.26(-1.05%) |
Jan 17, 2020 | 24.82 | 24.95 | 24.40 | 24.86 | 286,466 | +0.14(+0.57%) |
Jan 16, 2020 | 24.80 | 24.93 | 24.50 | 24.72 | 169,273 | +0.02(+0.08%) |
Jan 15, 2020 | 24.83 | 24.91 | 24.57 | 24.70 | 247,009 | -0.27(-1.08%) |
Jan 14, 2020 | 24.79 | 24.97 | 24.51 | 24.97 | 177,842 | +0.14(+0.56%) |
Jan 13, 2020 | 25.15 | 25.15 | 24.61 | 24.83 | 238,836 | -0.21(-0.84%) |
Jan 10, 2020 | 25.35 | 25.35 | 24.84 | 25.04 | 194,110 | -0.31(-1.22%) |
Jan 09, 2020 | 25.20 | 25.50 | 25.18 | 25.35 | 158,466 | +0.17(+0.68%) |
Jan 08, 2020 | 25.26 | 25.44 | 25.10 | 25.18 | 191,813 | -0.13(-0.51%) |
Jan 07, 2020 | 25.28 | 25.46 | 24.98 | 25.31 | 155,331 | +0.04(+0.16%) |
Jan 06, 2020 | 25.05 | 25.32 | 25.01 | 25.27 | 162,985 | -0.01(-0.04%) |
Jan 03, 2020 | 25.23 | 25.32 | 25.01 | 25.28 | 97,658 | -0.05(-0.20%) |
Jan 02, 2020 | 25.44 | 25.44 | 25.11 | 25.33 | 117,029 | +0.03(+0.12%) |
Dec 31, 2019 | 25.30 | 25.30 | 25.30 | 0 | +0.06(+0.24%) | |
Dec 30, 2019 | 25.09 | 25.42 | 24.99 | 25.24 | 167,989 | +0.13(+0.52%) |
Dec 27, 2019 | 25.46 | 25.46 | 24.85 | 25.11 | 120,017 | -0.19(-0.75%) |
Dec 24, 2019 | 25.30 | 25.30 | 25.30 | 0 | +0.05(+0.20%) | |
Dec 23, 2019 | 25.31 | 25.42 | 25.05 | 25.25 | 140,790 | -0.02(-0.08%) |
Dec 20, 2019 | 25.08 | 25.53 | 25.00 | 25.27 | 331,220 | +0.25(+1.00%) |
Dec 19, 2019 | 24.91 | 25.06 | 24.75 | 25.02 | 203,300 | +0.09(+0.36%) |
Dec 18, 2019 | 24.83 | 24.99 | 24.57 | 24.93 | 158,913 | +0.06(+0.24%) |
Dec 17, 2019 | 24.99 | 24.99 | 24.62 | 24.87 | 235,383 | +0.02(+0.08%) |
Dec 16, 2019 | 24.39 | 24.96 | 24.39 | 24.85 | 321,510 | +0.48(+1.97%) |
Dec 13, 2019 | 24.20 | 24.40 | 23.87 | 24.37 | 264,920 | +0.18(+0.74%) |
Dec 12, 2019 | 24.26 | 24.49 | 23.83 | 24.19 | 291,479 | -0.08(-0.33%) |
Dec 11, 2019 | 24.08 | 24.41 | 23.98 | 24.27 | 323,445 | +0.26(+1.08%) |
Dec 10, 2019 | 24.00 | 24.18 | 23.76 | 24.01 | 176,076 | +0.01(+0.04%) |
Dec 09, 2019 | 23.96 | 24.13 | 23.80 | 24.00 | 183,604 | -0.07(-0.29%) |
Dec 06, 2019 | 23.75 | 24.07 | 23.75 | 24.07 | 286,168 | +0.53(+2.25%) |
Dec 05, 2019 | 23.40 | 23.88 | 23.40 | 23.54 | 284,487 | +0.18(+0.77%) |
Dec 04, 2019 | 23.39 | 23.64 | 23.21 | 23.36 | 214,029 | +0.00(+0.00%) |
Dec 03, 2019 | 23.71 | 23.80 | 23.33 | 23.36 | 381,436 | -0.51(-2.14%) |