Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 21.53 | 21.85 | 20.91 | 21.31 | 791,008 | -0.77(-3.48%) |
Feb 27, 2020 | 22.70 | 23.24 | 22.07 | 22.08 | 622,058 | -1.13(-4.87%) |
Feb 26, 2020 | 23.56 | 23.82 | 23.14 | 23.21 | 352,396 | -0.18(-0.78%) |
Feb 25, 2020 | 24.02 | 24.16 | 23.16 | 23.39 | 667,413 | -0.56(-2.34%) |
Feb 24, 2020 | 24.26 | 24.34 | 23.91 | 23.95 | 391,500 | -1.01(-4.06%) |
Feb 21, 2020 | 25.10 | 25.25 | 24.69 | 24.97 | 403,989 | -0.21(-0.85%) |
Feb 20, 2020 | 24.87 | 25.20 | 24.71 | 25.18 | 496,448 | +0.24(+0.96%) |
Feb 19, 2020 | 24.99 | 25.21 | 24.80 | 24.94 | 367,291 | +0.00(+0.00%) |
Feb 18, 2020 | 25.29 | 25.41 | 24.92 | 24.94 | 483,505 | -0.40(-1.56%) |
Feb 14, 2020 | 25.11 | 25.41 | 24.95 | 25.34 | 638,891 | +0.26(+1.05%) |
Feb 13, 2020 | 24.62 | 25.24 | 24.57 | 25.07 | 444,901 | +0.35(+1.40%) |
Feb 12, 2020 | 24.87 | 25.05 | 24.62 | 24.73 | 693,184 | +0.05(+0.20%) |
Feb 11, 2020 | 24.60 | 25.06 | 24.51 | 24.68 | 465,119 | +0.10(+0.40%) |
Feb 10, 2020 | 24.46 | 24.70 | 24.29 | 24.58 | 693,762 | -0.02(-0.07%) |
Feb 07, 2020 | 24.95 | 25.20 | 24.52 | 24.59 | 562,772 | -0.49(-1.97%) |
Feb 06, 2020 | 25.59 | 25.79 | 25.08 | 25.09 | 603,817 | -0.31(-1.23%) |
Feb 05, 2020 | 24.99 | 25.72 | 24.75 | 25.40 | 1,272,989 | +0.78(+3.15%) |
Feb 04, 2020 | 24.68 | 24.87 | 24.42 | 24.63 | 1,609,785 | +0.27(+1.12%) |
Feb 03, 2020 | 24.57 | 24.57 | 22.81 | 24.35 | 3,171,638 | -0.23(-0.94%) |
Jan 31, 2020 | 24.59 | 24.69 | 24.40 | 24.59 | 428,958 | -0.17(-0.70%) |
Jan 30, 2020 | 24.54 | 24.80 | 24.32 | 24.76 | 326,068 | -0.01(-0.03%) |
Jan 29, 2020 | 25.03 | 25.22 | 23.79 | 24.77 | 300,336 | -0.29(-1.18%) |
Jan 28, 2020 | 25.29 | 25.35 | 24.92 | 25.06 | 248,443 | -0.10(-0.39%) |
Jan 27, 2020 | 25.06 | 25.74 | 25.05 | 25.16 | 380,177 | -0.48(-1.88%) |
Jan 24, 2020 | 26.06 | 26.17 | 25.44 | 25.64 | 293,568 | -0.27(-1.06%) |
Jan 23, 2020 | 25.77 | 26.30 | 25.41 | 25.92 | 587,310 | +0.50(+1.98%) |
Jan 22, 2020 | 25.63 | 25.68 | 25.41 | 25.41 | 211,689 | -0.17(-0.67%) |
Jan 21, 2020 | 25.87 | 25.91 | 25.56 | 25.59 | 285,051 | -0.37(-1.42%) |
Jan 17, 2020 | 26.17 | 26.17 | 25.72 | 25.95 | 193,838 | +0.02(+0.09%) |
Jan 16, 2020 | 26.02 | 26.19 | 25.76 | 25.93 | 228,042 | +0.07(+0.29%) |
Jan 15, 2020 | 25.80 | 26.10 | 25.71 | 25.86 | 313,922 | -0.11(-0.43%) |
Jan 14, 2020 | 25.85 | 26.03 | 25.64 | 25.97 | 445,299 | +0.09(+0.36%) |
Jan 13, 2020 | 25.78 | 25.87 | 25.58 | 25.87 | 386,445 | +0.07(+0.29%) |
Jan 10, 2020 | 25.92 | 25.97 | 25.70 | 25.80 | 318,623 | -0.21(-0.82%) |
Jan 09, 2020 | 26.09 | 26.12 | 25.93 | 26.01 | 216,389 | +0.02(+0.06%) |
Jan 08, 2020 | 25.95 | 26.21 | 25.90 | 25.99 | 303,380 | +0.06(+0.22%) |
Jan 07, 2020 | 26.06 | 26.24 | 25.90 | 25.94 | 233,230 | -0.31(-1.18%) |
Jan 06, 2020 | 26.23 | 26.51 | 26.09 | 26.25 | 350,043 | -0.24(-0.90%) |
Jan 03, 2020 | 26.49 | 26.62 | 26.21 | 26.49 | 506,718 | -0.41(-1.52%) |
Jan 02, 2020 | 26.82 | 26.93 | 26.49 | 26.89 | 285,866 | +0.22(+0.81%) |
Dec 31, 2019 | 26.55 | 26.91 | 26.55 | 26.68 | 423,976 | +0.08(+0.29%) |
Dec 30, 2019 | 26.83 | 26.86 | 26.49 | 26.60 | 216,119 | -0.07(-0.25%) |
Dec 27, 2019 | 26.91 | 26.91 | 26.55 | 26.67 | 194,694 | -0.27(-1.00%) |
Dec 26, 2019 | 26.98 | 27.21 | 26.92 | 26.94 | 138,788 | -0.10(-0.36%) |
Dec 24, 2019 | 27.08 | 27.15 | 26.94 | 27.03 | 127,229 | +0.08(+0.30%) |
Dec 23, 2019 | 27.36 | 27.53 | 26.78 | 26.95 | 326,157 | -0.33(-1.20%) |
Dec 20, 2019 | 27.59 | 27.73 | 26.94 | 27.28 | 1,227,074 | -0.23(-0.82%) |
Dec 19, 2019 | 27.09 | 27.53 | 27.09 | 27.50 | 561,373 | +0.49(+1.80%) |
Dec 18, 2019 | 27.66 | 27.66 | 26.98 | 27.02 | 589,369 | -0.53(-1.93%) |
Dec 17, 2019 | 27.65 | 27.65 | 27.23 | 27.55 | 229,536 | +0.02(+0.06%) |
Dec 16, 2019 | 27.68 | 27.93 | 27.47 | 27.53 | 468,725 | +0.05(+0.18%) |
Dec 13, 2019 | 27.33 | 27.63 | 27.29 | 27.48 | 312,146 | -0.02(-0.06%) |
Dec 12, 2019 | 27.03 | 27.66 | 27.03 | 27.50 | 353,019 | +0.57(+2.13%) |
Dec 11, 2019 | 27.01 | 27.07 | 26.85 | 26.93 | 203,987 | +0.04(+0.15%) |
Dec 10, 2019 | 26.84 | 26.99 | 26.67 | 26.89 | 246,736 | +0.15(+0.55%) |
Dec 09, 2019 | 26.71 | 27.03 | 26.71 | 26.74 | 411,997 | -0.06(-0.21%) |
Dec 06, 2019 | 26.94 | 27.12 | 26.78 | 26.80 | 330,356 | +0.25(+0.92%) |
Dec 05, 2019 | 26.73 | 26.85 | 26.42 | 26.55 | 300,767 | +0.01(+0.03%) |
Dec 04, 2019 | 26.21 | 26.82 | 26.21 | 26.54 | 470,012 | +0.43(+1.66%) |
Dec 03, 2019 | 26.06 | 27.12 | 25.65 | 26.11 | 286,827 | -0.03(-0.11%) |