Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 24.61 | 24.61 | 23.39 | 24.06 | 13,402 | -0.42(-1.71%) |
Feb 27, 2020 | 24.21 | 24.79 | 23.98 | 24.47 | 10,432 | +0.08(+0.34%) |
Feb 26, 2020 | 24.40 | 24.57 | 24.35 | 24.39 | 18,041 | -0.23(-0.93%) |
Feb 25, 2020 | 24.79 | 24.79 | 24.48 | 24.62 | 14,251 | -0.11(-0.46%) |
Feb 24, 2020 | 24.55 | 24.80 | 24.55 | 24.74 | 5,721 | -0.21(-0.86%) |
Feb 21, 2020 | 24.90 | 25.00 | 24.66 | 24.95 | 7,188 | -0.03(-0.13%) |
Feb 20, 2020 | 24.87 | 25.02 | 24.82 | 24.98 | 4,735 | -0.07(-0.26%) |
Feb 19, 2020 | 25.12 | 25.23 | 24.68 | 25.05 | 2,542 | +0.43(+1.73%) |
Feb 18, 2020 | 24.23 | 25.13 | 24.23 | 24.62 | 6,770 | +0.16(+0.67%) |
Feb 14, 2020 | 24.85 | 24.87 | 24.05 | 24.46 | 19,129 | -0.57(-2.26%) |
Feb 13, 2020 | 24.75 | 25.13 | 24.53 | 25.02 | 5,419 | +0.20(+0.79%) |
Feb 12, 2020 | 24.13 | 25.24 | 24.11 | 24.83 | 27,145 | +0.78(+3.24%) |
Feb 11, 2020 | 23.93 | 24.20 | 23.83 | 24.05 | 13,753 | +0.04(+0.17%) |
Feb 10, 2020 | 24.05 | 24.13 | 23.97 | 24.01 | 9,067 | -0.04(-0.17%) |
Feb 07, 2020 | 24.52 | 24.52 | 23.86 | 24.05 | 15,717 | -0.04(-0.17%) |
Feb 06, 2020 | 23.99 | 24.44 | 23.99 | 24.09 | 26,640 | +0.10(+0.41%) |
Feb 05, 2020 | 24.07 | 24.24 | 23.99 | 23.99 | 7,295 | -0.07(-0.27%) |
Feb 04, 2020 | 24.05 | 24.13 | 24.05 | 24.06 | 5,188 | +0.04(+0.17%) |
Feb 03, 2020 | 23.83 | 24.21 | 23.83 | 24.01 | 12,588 | +0.05(+0.21%) |
Jan 31, 2020 | 24.11 | 24.25 | 23.97 | 23.97 | 17,301 | +0.18(+0.76%) |
Jan 30, 2020 | 24.62 | 24.62 | 23.75 | 23.78 | 6,246 | -0.16(-0.69%) |
Jan 29, 2020 | 24.01 | 24.62 | 23.48 | 23.95 | 7,623 | +0.14(+0.59%) |
Jan 28, 2020 | 23.92 | 24.52 | 23.79 | 23.81 | 5,322 | -0.03(-0.14%) |
Jan 27, 2020 | 24.62 | 24.94 | 23.34 | 23.84 | 6,927 | -1.12(-4.47%) |
Jan 24, 2020 | 24.92 | 24.96 | 24.10 | 24.96 | 4,751 | +0.29(+1.16%) |
Jan 23, 2020 | 25.05 | 25.25 | 24.67 | 24.67 | 6,620 | -0.64(-2.53%) |
Jan 22, 2020 | 24.93 | 25.31 | 24.93 | 25.31 | 11,453 | -0.07(-0.26%) |
Jan 21, 2020 | 24.62 | 25.40 | 23.21 | 25.38 | 20,515 | +0.60(+2.40%) |
Jan 17, 2020 | 24.68 | 25.02 | 24.62 | 24.78 | 3,533 | +0.27(+1.09%) |
Jan 16, 2020 | 24.70 | 24.70 | 24.38 | 24.52 | 4,962 | +0.14(+0.57%) |
Jan 15, 2020 | 23.34 | 24.38 | 23.34 | 24.38 | 10,429 | +0.72(+3.05%) |
Jan 14, 2020 | 23.66 | 23.80 | 23.06 | 23.65 | 8,910 | +0.12(+0.52%) |
Jan 13, 2020 | 23.80 | 23.80 | 23.53 | 23.53 | 7,271 | -0.19(-0.80%) |
Jan 10, 2020 | 23.59 | 24.17 | 23.38 | 23.72 | 27,658 | +0.03(+0.14%) |
Jan 09, 2020 | 23.81 | 24.29 | 23.69 | 23.69 | 62,122 | -0.71(-2.93%) |
Jan 08, 2020 | 24.24 | 24.65 | 24.06 | 24.40 | 4,051 | -0.02(-0.10%) |
Jan 07, 2020 | 24.47 | 24.98 | 24.43 | 24.43 | 3,683 | -0.53(-2.11%) |
Jan 06, 2020 | 24.82 | 24.95 | 24.82 | 24.95 | 2,048 | -0.15(-0.59%) |
Jan 03, 2020 | 25.02 | 25.17 | 24.87 | 25.10 | 2,680 | +0.02(+0.10%) |
Jan 02, 2020 | 24.84 | 25.15 | 24.84 | 25.07 | 2,743 | +0.34(+1.36%) |
Dec 31, 2019 | 24.24 | 25.04 | 24.24 | 24.74 | 2,314 | -0.30(-1.21%) |
Dec 30, 2019 | 25.03 | 25.34 | 25.03 | 25.04 | 2,754 | -0.07(-0.26%) |
Dec 27, 2019 | 25.09 | 25.11 | 25.07 | 25.11 | 1,218 | +0.07(+0.29%) |
Dec 26, 2019 | 24.79 | 25.03 | 24.64 | 25.03 | 3,141 | +0.14(+0.56%) |
Dec 24, 2019 | 24.82 | 25.15 | 24.44 | 24.89 | 4,020 | -0.21(-0.85%) |
Dec 23, 2019 | 25.11 | 25.28 | 25.07 | 25.11 | 13,069 | -0.16(-0.65%) |
Dec 20, 2019 | 25.17 | 25.27 | 24.87 | 25.27 | 19,007 | +0.20(+0.79%) |
Dec 19, 2019 | 25.11 | 25.11 | 25.05 | 25.07 | 4,957 | +0.03(+0.13%) |
Dec 18, 2019 | 24.93 | 25.12 | 24.90 | 25.04 | 2,419 | -0.02(-0.10%) |
Dec 17, 2019 | 25.34 | 25.36 | 24.74 | 25.07 | 23,028 | -0.09(-0.36%) |
Dec 16, 2019 | 24.99 | 25.26 | 24.99 | 25.16 | 18,516 | +0.17(+0.69%) |
Dec 13, 2019 | 25.02 | 25.13 | 24.75 | 24.98 | 12,306 | -0.03(-0.13%) |
Dec 12, 2019 | 24.97 | 25.02 | 24.67 | 25.02 | 11,007 | +0.07(+0.30%) |
Dec 11, 2019 | 24.83 | 24.97 | 24.80 | 24.94 | 15,053 | +0.14(+0.56%) |
Dec 10, 2019 | 24.84 | 24.87 | 24.62 | 24.80 | 14,897 | +0.02(+0.10%) |
Dec 09, 2019 | 24.21 | 24.78 | 24.21 | 24.78 | 12,123 | +0.57(+2.34%) |
Dec 06, 2019 | 24.42 | 24.56 | 24.18 | 24.21 | 16,570 | +0.00(+0.00%) |
Dec 05, 2019 | 24.66 | 24.78 | 24.21 | 24.21 | 12,961 | -0.21(-0.87%) |
Dec 04, 2019 | 24.46 | 24.98 | 24.43 | 24.43 | 13,956 | +0.05(+0.20%) |
Dec 03, 2019 | 24.43 | 24.48 | 24.29 | 24.38 | 8,160 | -0.12(-0.50%) |