Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 22.89 | 23.12 | 21.96 | 22.18 | 37,672 | -1.19(-5.08%) |
Feb 27, 2020 | 22.83 | 24.07 | 22.03 | 23.37 | 53,226 | +0.34(+1.46%) |
Feb 26, 2020 | 24.47 | 24.54 | 23.02 | 23.03 | 54,256 | -1.36(-5.59%) |
Feb 25, 2020 | 24.84 | 25.08 | 24.31 | 24.40 | 78,695 | -0.45(-1.81%) |
Feb 24, 2020 | 25.32 | 25.46 | 24.64 | 24.84 | 62,910 | -1.01(-3.90%) |
Feb 21, 2020 | 25.19 | 26.56 | 24.85 | 25.85 | 87,010 | +0.67(+2.67%) |
Feb 20, 2020 | 24.64 | 25.29 | 24.33 | 25.18 | 57,714 | +0.50(+2.01%) |
Feb 19, 2020 | 24.33 | 24.96 | 24.10 | 24.69 | 42,920 | +0.43(+1.77%) |
Feb 18, 2020 | 24.78 | 24.89 | 24.09 | 24.26 | 57,242 | -0.64(-2.55%) |
Feb 14, 2020 | 24.25 | 25.13 | 24.05 | 24.89 | 62,501 | +0.63(+2.58%) |
Feb 13, 2020 | 23.79 | 24.27 | 23.79 | 24.27 | 24,158 | +0.32(+1.33%) |
Feb 12, 2020 | 23.84 | 24.05 | 23.73 | 23.95 | 37,288 | +0.13(+0.55%) |
Feb 11, 2020 | 23.99 | 24.17 | 23.59 | 23.82 | 52,917 | +0.03(+0.12%) |
Feb 10, 2020 | 24.43 | 24.69 | 23.72 | 23.79 | 71,903 | -0.71(-2.90%) |
Feb 07, 2020 | 25.41 | 25.41 | 23.76 | 24.50 | 59,612 | -0.62(-2.46%) |
Feb 06, 2020 | 25.11 | 25.29 | 23.88 | 25.12 | 155,680 | +1.19(+4.96%) |
Feb 05, 2020 | 23.67 | 24.68 | 23.67 | 23.93 | 67,795 | +0.42(+1.79%) |
Feb 04, 2020 | 23.73 | 24.34 | 23.42 | 23.51 | 54,043 | -0.04(-0.16%) |
Feb 03, 2020 | 23.82 | 24.14 | 23.45 | 23.55 | 67,391 | -0.28(-1.18%) |
Jan 31, 2020 | 23.94 | 24.08 | 23.72 | 23.83 | 21,404 | -0.33(-1.35%) |
Jan 30, 2020 | 24.03 | 24.59 | 23.95 | 24.15 | 40,596 | -0.02(-0.08%) |
Jan 29, 2020 | 24.04 | 24.29 | 23.75 | 24.17 | 23,664 | +0.07(+0.31%) |
Jan 28, 2020 | 24.49 | 24.93 | 23.99 | 24.10 | 31,197 | -0.27(-1.11%) |
Jan 27, 2020 | 23.80 | 24.61 | 23.46 | 24.37 | 30,310 | +0.25(+1.05%) |
Jan 24, 2020 | 24.42 | 24.56 | 23.91 | 24.12 | 34,996 | -0.25(-1.03%) |
Jan 23, 2020 | 24.09 | 24.53 | 23.83 | 24.37 | 56,550 | +0.23(+0.97%) |
Jan 22, 2020 | 24.56 | 25.10 | 24.06 | 24.13 | 68,451 | -0.49(-1.97%) |
Jan 21, 2020 | 24.56 | 25.13 | 24.56 | 24.62 | 86,369 | +0.09(+0.38%) |
Jan 17, 2020 | 24.56 | 24.72 | 23.99 | 24.53 | 36,495 | +0.11(+0.46%) |
Jan 16, 2020 | 24.21 | 24.73 | 24.13 | 24.42 | 47,399 | +0.38(+1.59%) |
Jan 15, 2020 | 23.85 | 24.47 | 23.73 | 24.03 | 53,049 | +0.27(+1.14%) |
Jan 14, 2020 | 23.43 | 24.15 | 23.23 | 23.76 | 44,133 | +0.24(+1.03%) |
Jan 13, 2020 | 23.62 | 23.62 | 23.11 | 23.52 | 23,227 | -0.10(-0.43%) |
Jan 10, 2020 | 23.80 | 23.86 | 23.27 | 23.62 | 44,414 | -0.07(-0.32%) |
Jan 09, 2020 | 23.52 | 23.85 | 23.36 | 23.70 | 55,992 | +0.22(+0.96%) |
Jan 08, 2020 | 22.91 | 23.60 | 22.72 | 23.47 | 61,129 | +0.54(+2.36%) |
Jan 07, 2020 | 23.29 | 23.29 | 22.83 | 22.93 | 52,339 | -0.49(-2.08%) |
Jan 06, 2020 | 22.65 | 23.57 | 22.65 | 23.42 | 69,730 | +0.51(+2.24%) |
Jan 03, 2020 | 21.92 | 22.93 | 21.89 | 22.90 | 76,628 | +0.93(+4.25%) |
Jan 02, 2020 | 22.14 | 22.31 | 21.74 | 21.97 | 128,074 | +0.12(+0.56%) |
Dec 31, 2019 | 22.47 | 22.47 | 21.79 | 21.85 | 104,776 | -0.78(-3.47%) |
Dec 30, 2019 | 23.05 | 23.13 | 22.44 | 22.63 | 36,526 | -0.36(-1.58%) |
Dec 27, 2019 | 22.75 | 23.45 | 22.59 | 22.99 | 67,638 | +0.20(+0.86%) |
Dec 26, 2019 | 23.26 | 23.40 | 22.66 | 22.80 | 48,726 | -0.40(-1.73%) |
Dec 24, 2019 | 23.28 | 23.41 | 22.69 | 23.20 | 75,451 | -0.09(-0.40%) |
Dec 23, 2019 | 23.63 | 23.69 | 23.23 | 23.29 | 78,418 | -0.38(-1.62%) |
Dec 20, 2019 | 23.84 | 24.05 | 23.10 | 23.68 | 92,254 | -0.16(-0.67%) |
Dec 19, 2019 | 24.13 | 24.13 | 23.74 | 23.84 | 53,836 | -0.38(-1.58%) |
Dec 18, 2019 | 23.41 | 24.29 | 23.40 | 24.22 | 125,288 | +0.81(+3.47%) |
Dec 17, 2019 | 23.47 | 23.92 | 23.25 | 23.41 | 58,195 | -0.07(-0.32%) |
Dec 16, 2019 | 24.19 | 24.19 | 23.23 | 23.48 | 71,402 | -0.50(-2.10%) |
Dec 13, 2019 | 24.01 | 24.22 | 23.02 | 23.99 | 51,585 | -0.08(-0.35%) |
Dec 12, 2019 | 23.36 | 24.18 | 23.12 | 24.07 | 139,039 | +1.73(+7.74%) |
Dec 11, 2019 | 21.58 | 22.42 | 21.26 | 22.34 | 113,145 | +0.93(+4.37%) |
Dec 10, 2019 | 20.92 | 21.97 | 20.90 | 21.41 | 163,299 | +0.46(+2.19%) |
Dec 09, 2019 | 21.21 | 21.25 | 20.59 | 20.95 | 86,901 | -0.43(-2.01%) |
Dec 06, 2019 | 21.19 | 21.61 | 21.13 | 21.38 | 72,669 | +0.27(+1.28%) |
Dec 05, 2019 | 20.88 | 21.29 | 20.87 | 21.11 | 56,239 | +0.29(+1.39%) |
Dec 04, 2019 | 21.05 | 21.26 | 20.73 | 20.82 | 44,087 | -0.20(-0.93%) |
Dec 03, 2019 | 20.43 | 21.36 | 20.43 | 21.01 | 65,134 | +0.41(+2.00%) |