Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 22.20 | 22.49 | 22.07 | 22.48 | 1,013,018 | +0.12(+0.52%) |
Feb 27, 2020 | 22.45 | 22.68 | 22.30 | 22.37 | 1,198,489 | -0.29(-1.30%) |
Feb 26, 2020 | 22.68 | 22.86 | 22.54 | 22.66 | 1,597,905 | +0.52(+2.34%) |
Feb 25, 2020 | 22.57 | 22.70 | 21.98 | 22.14 | 1,601,784 | +0.66(+3.08%) |
Feb 24, 2020 | 21.46 | 21.60 | 21.43 | 21.48 | 494,055 | -0.57(-2.59%) |
Feb 21, 2020 | 22.21 | 22.21 | 22.01 | 22.05 | 256,834 | -0.30(-1.32%) |
Feb 20, 2020 | 22.41 | 22.45 | 22.28 | 22.35 | 410,549 | -0.20(-0.87%) |
Feb 19, 2020 | 22.66 | 22.68 | 22.54 | 22.55 | 262,408 | -0.14(-0.63%) |
Feb 18, 2020 | 22.70 | 22.74 | 22.66 | 22.69 | 218,790 | -0.19(-0.82%) |
Feb 14, 2020 | 23.03 | 23.05 | 22.87 | 22.88 | 279,653 | -0.30(-1.31%) |
Feb 13, 2020 | 23.23 | 23.25 | 23.15 | 23.18 | 192,342 | -0.07(-0.31%) |
Feb 12, 2020 | 23.24 | 23.28 | 23.14 | 23.25 | 315,326 | -0.58(-2.44%) |
Feb 11, 2020 | 23.73 | 23.86 | 23.73 | 23.83 | 238,912 | +0.14(+0.60%) |
Feb 10, 2020 | 23.72 | 23.77 | 23.63 | 23.69 | 224,784 | -0.30(-1.27%) |
Feb 07, 2020 | 24.11 | 24.11 | 23.90 | 23.99 | 155,040 | -0.10(-0.41%) |
Feb 06, 2020 | 23.92 | 24.10 | 23.92 | 24.09 | 259,753 | +0.38(+1.62%) |
Feb 05, 2020 | 23.63 | 23.80 | 23.63 | 23.71 | 267,651 | +0.13(+0.57%) |
Feb 04, 2020 | 23.65 | 23.68 | 23.57 | 23.57 | 219,136 | -0.04(-0.19%) |
Feb 03, 2020 | 23.59 | 23.70 | 23.56 | 23.62 | 267,673 | +0.22(+0.96%) |
Jan 31, 2020 | 23.62 | 23.62 | 23.31 | 23.39 | 474,852 | -0.29(-1.21%) |
Jan 30, 2020 | 23.68 | 23.71 | 23.46 | 23.68 | 470,272 | -0.61(-2.50%) |
Jan 29, 2020 | 24.68 | 24.69 | 24.05 | 24.29 | 560,253 | -0.68(-2.72%) |
Jan 28, 2020 | 24.74 | 24.98 | 24.67 | 24.97 | 251,934 | +0.31(+1.27%) |
Jan 27, 2020 | 24.59 | 24.73 | 24.59 | 24.66 | 207,083 | -0.20(-0.79%) |
Jan 24, 2020 | 25.06 | 25.06 | 24.81 | 24.85 | 254,037 | -0.21(-0.82%) |
Jan 23, 2020 | 25.00 | 25.06 | 24.91 | 25.06 | 104,299 | +0.11(+0.43%) |
Jan 22, 2020 | 25.02 | 25.02 | 24.89 | 24.95 | 229,405 | -0.11(-0.43%) |
Jan 21, 2020 | 25.05 | 25.10 | 25.00 | 25.06 | 118,869 | +0.03(+0.11%) |
Jan 17, 2020 | 24.97 | 25.03 | 24.93 | 25.03 | 78,191 | +0.05(+0.21%) |
Jan 16, 2020 | 25.00 | 25.00 | 24.90 | 24.98 | 131,806 | +0.01(+0.04%) |
Jan 15, 2020 | 25.02 | 25.08 | 24.93 | 24.97 | 228,051 | -0.02(-0.07%) |
Jan 14, 2020 | 25.01 | 25.03 | 24.96 | 24.99 | 330,238 | -0.09(-0.36%) |
Jan 13, 2020 | 25.02 | 25.11 | 24.93 | 25.08 | 217,320 | +0.13(+0.54%) |
Jan 10, 2020 | 25.01 | 25.05 | 24.91 | 24.94 | 198,218 | -0.21(-0.82%) |
Jan 09, 2020 | 25.12 | 25.16 | 25.07 | 25.15 | 166,049 | +0.03(+0.11%) |
Jan 08, 2020 | 25.04 | 25.19 | 25.03 | 25.12 | 124,388 | +0.11(+0.43%) |
Jan 07, 2020 | 25.08 | 25.08 | 24.96 | 25.01 | 145,753 | +0.12(+0.47%) |
Jan 06, 2020 | 24.74 | 24.92 | 24.74 | 24.90 | 206,292 | +0.25(+1.02%) |
Jan 03, 2020 | 24.91 | 24.91 | 24.48 | 24.65 | 258,735 | +0.01(+0.04%) |
Jan 02, 2020 | 24.54 | 24.66 | 24.51 | 24.64 | 148,822 | +0.19(+0.77%) |
Dec 31, 2019 | 24.34 | 24.45 | 24.32 | 24.45 | 239,160 | +0.04(+0.18%) |
Dec 30, 2019 | 24.49 | 24.52 | 24.36 | 24.41 | 212,035 | -0.09(-0.36%) |
Dec 27, 2019 | 24.66 | 24.66 | 24.47 | 24.49 | 277,193 | +0.03(+0.12%) |
Dec 26, 2019 | 24.40 | 24.47 | 24.38 | 24.47 | 274,896 | +0.10(+0.39%) |
Dec 24, 2019 | 24.44 | 24.44 | 24.36 | 24.37 | 93,063 | -0.09(-0.36%) |
Dec 23, 2019 | 24.38 | 24.47 | 24.37 | 24.46 | 202,470 | -0.02(-0.07%) |
Dec 20, 2019 | 24.52 | 24.58 | 24.46 | 24.47 | 280,455 | -0.13(-0.53%) |
Dec 19, 2019 | 24.59 | 24.68 | 24.59 | 24.61 | 149,801 | -0.11(-0.46%) |
Dec 18, 2019 | 24.61 | 24.73 | 24.61 | 24.72 | 140,959 | +0.18(+0.74%) |
Dec 17, 2019 | 24.48 | 24.63 | 24.48 | 24.54 | 170,387 | -0.05(-0.21%) |
Dec 16, 2019 | 24.53 | 24.67 | 24.51 | 24.59 | 210,890 | +0.10(+0.43%) |
Dec 13, 2019 | 24.44 | 24.62 | 24.37 | 24.48 | 245,757 | -0.20(-0.81%) |
Dec 12, 2019 | 24.41 | 24.71 | 24.41 | 24.68 | 285,277 | +0.04(+0.18%) |
Dec 11, 2019 | 24.47 | 24.69 | 24.47 | 24.64 | 290,623 | +0.17(+0.71%) |
Dec 10, 2019 | 24.47 | 24.54 | 24.42 | 24.47 | 150,032 | -0.03(-0.11%) |
Dec 09, 2019 | 24.54 | 24.56 | 24.49 | 24.49 | 170,781 | -0.14(-0.57%) |
Dec 06, 2019 | 24.68 | 24.71 | 24.63 | 24.63 | 284,706 | +0.22(+0.89%) |
Dec 05, 2019 | 24.37 | 24.46 | 24.37 | 24.41 | 228,248 | -0.15(-0.60%) |
Dec 04, 2019 | 24.35 | 24.61 | 24.34 | 24.56 | 569,043 | +0.46(+1.91%) |
Dec 03, 2019 | 24.00 | 24.15 | 23.96 | 24.10 | 269,598 | +0.13(+0.54%) |