Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 22.44 | 23.25 | 21.86 | 22.45 | 167,051 | -0.56(-2.44%) |
Feb 27, 2020 | 22.57 | 23.88 | 22.50 | 23.01 | 124,100 | -0.06(-0.26%) |
Feb 26, 2020 | 23.16 | 23.44 | 22.14 | 23.07 | 110,263 | +0.01(+0.04%) |
Feb 25, 2020 | 23.47 | 23.98 | 22.62 | 23.06 | 143,066 | -0.54(-2.29%) |
Feb 24, 2020 | 23.16 | 23.65 | 22.62 | 23.60 | 210,715 | -0.04(-0.17%) |
Feb 21, 2020 | 23.86 | 23.86 | 23.46 | 23.64 | 46,465 | -0.21(-0.87%) |
Feb 20, 2020 | 23.63 | 24.10 | 23.61 | 23.85 | 78,796 | -0.17(-0.70%) |
Feb 19, 2020 | 23.92 | 24.12 | 23.66 | 24.02 | 58,960 | +0.26(+1.08%) |
Feb 18, 2020 | 23.05 | 23.80 | 23.01 | 23.76 | 191,681 | +1.21(+5.36%) |
Feb 14, 2020 | 23.32 | 23.60 | 22.44 | 22.55 | 60,089 | -0.72(-3.09%) |
Feb 13, 2020 | 23.18 | 23.36 | 22.77 | 23.27 | 56,297 | +0.14(+0.60%) |
Feb 12, 2020 | 22.25 | 25.33 | 22.25 | 23.13 | 71,304 | +1.08(+4.91%) |
Feb 11, 2020 | 21.91 | 22.61 | 21.86 | 22.05 | 72,702 | +0.21(+0.95%) |
Feb 10, 2020 | 21.69 | 21.98 | 21.64 | 21.84 | 83,976 | +0.11(+0.50%) |
Feb 07, 2020 | 21.63 | 21.89 | 21.63 | 21.74 | 63,343 | +0.02(+0.09%) |
Feb 06, 2020 | 21.82 | 22.10 | 21.43 | 21.72 | 84,923 | +0.06(+0.27%) |
Feb 05, 2020 | 21.35 | 21.94 | 21.18 | 21.66 | 107,351 | +0.48(+2.28%) |
Feb 04, 2020 | 21.48 | 22.33 | 21.15 | 21.18 | 70,075 | -0.06(-0.28%) |
Feb 03, 2020 | 21.73 | 22.24 | 20.88 | 21.23 | 90,560 | -0.26(-1.19%) |
Jan 31, 2020 | 21.91 | 22.40 | 21.26 | 21.49 | 116,112 | -0.66(-2.98%) |
Jan 30, 2020 | 20.80 | 22.19 | 20.80 | 22.15 | 113,624 | +1.34(+6.43%) |
Jan 29, 2020 | 22.66 | 22.66 | 20.46 | 20.81 | 180,188 | -2.10(-9.18%) |
Jan 28, 2020 | 23.55 | 23.74 | 22.81 | 22.92 | 45,941 | -0.50(-2.14%) |
Jan 27, 2020 | 23.85 | 24.02 | 23.33 | 23.42 | 57,347 | -0.66(-2.74%) |
Jan 24, 2020 | 24.84 | 24.84 | 24.04 | 24.08 | 90,185 | -0.72(-2.90%) |
Jan 23, 2020 | 24.82 | 24.97 | 24.39 | 24.79 | 54,617 | -0.05(-0.20%) |
Jan 22, 2020 | 25.22 | 25.32 | 24.69 | 24.84 | 66,633 | -0.38(-1.52%) |
Jan 21, 2020 | 25.20 | 25.33 | 24.64 | 25.23 | 74,390 | -0.03(-0.12%) |
Jan 17, 2020 | 25.24 | 25.55 | 25.04 | 25.26 | 69,647 | +0.19(+0.75%) |
Jan 16, 2020 | 25.35 | 26.06 | 25.07 | 25.07 | 106,354 | -0.15(-0.59%) |
Jan 15, 2020 | 24.75 | 25.39 | 24.45 | 25.22 | 76,652 | +0.42(+1.71%) |
Jan 14, 2020 | 24.77 | 25.13 | 24.54 | 24.79 | 160,701 | -0.03(-0.12%) |
Jan 13, 2020 | 24.83 | 25.12 | 24.40 | 24.82 | 158,734 | -0.01(-0.04%) |
Jan 10, 2020 | 24.80 | 25.21 | 24.18 | 24.83 | 71,579 | +0.28(+1.12%) |
Jan 09, 2020 | 24.71 | 24.81 | 24.39 | 24.56 | 55,667 | -0.19(-0.76%) |
Jan 08, 2020 | 24.92 | 25.06 | 24.61 | 24.75 | 82,858 | -0.29(-1.14%) |
Jan 07, 2020 | 25.46 | 25.61 | 23.46 | 25.03 | 90,762 | -0.48(-1.89%) |
Jan 06, 2020 | 25.17 | 25.92 | 24.86 | 25.51 | 137,290 | +0.24(+0.93%) |
Jan 03, 2020 | 24.94 | 25.42 | 24.62 | 25.28 | 120,281 | +0.19(+0.74%) |
Jan 02, 2020 | 24.79 | 25.45 | 24.63 | 25.09 | 129,773 | +0.34(+1.39%) |
Dec 31, 2019 | 24.59 | 25.27 | 24.42 | 24.75 | 120,484 | +0.15(+0.60%) |
Dec 30, 2019 | 24.89 | 25.13 | 24.49 | 24.60 | 125,862 | -0.24(-0.95%) |
Dec 27, 2019 | 25.12 | 25.47 | 24.83 | 24.83 | 82,051 | -0.30(-1.17%) |
Dec 26, 2019 | 25.15 | 25.51 | 24.80 | 25.13 | 92,673 | +0.00(+0.00%) |
Dec 24, 2019 | 25.41 | 25.41 | 24.88 | 25.13 | 61,919 | -0.28(-1.08%) |
Dec 23, 2019 | 25.67 | 25.74 | 25.30 | 25.40 | 181,358 | -0.19(-0.73%) |
Dec 20, 2019 | 25.45 | 25.66 | 25.25 | 25.59 | 488,445 | +0.02(+0.08%) |
Dec 19, 2019 | 25.96 | 26.16 | 25.43 | 25.57 | 217,694 | -0.37(-1.44%) |
Dec 18, 2019 | 26.33 | 26.51 | 25.91 | 25.95 | 253,951 | -0.37(-1.42%) |
Dec 17, 2019 | 26.25 | 26.51 | 26.06 | 26.32 | 210,084 | +0.11(+0.41%) |
Dec 16, 2019 | 26.43 | 26.77 | 26.00 | 26.21 | 259,424 | -0.16(-0.60%) |
Dec 13, 2019 | 26.45 | 26.57 | 25.82 | 26.37 | 222,972 | -0.09(-0.33%) |
Dec 12, 2019 | 26.57 | 26.61 | 26.22 | 26.46 | 200,030 | -0.11(-0.41%) |
Dec 11, 2019 | 27.22 | 27.22 | 26.44 | 26.57 | 187,828 | -0.72(-2.63%) |
Dec 10, 2019 | 27.07 | 27.51 | 26.57 | 27.28 | 256,492 | +0.34(+1.28%) |
Dec 09, 2019 | 26.04 | 27.03 | 25.68 | 26.94 | 188,583 | +0.90(+3.48%) |
Dec 06, 2019 | 25.93 | 26.45 | 25.64 | 26.03 | 278,385 | +0.25(+0.95%) |
Dec 05, 2019 | 25.49 | 25.95 | 25.49 | 25.79 | 162,744 | +0.30(+1.16%) |
Dec 04, 2019 | 25.67 | 25.87 | 25.38 | 25.49 | 164,847 | -0.07(-0.27%) |
Dec 03, 2019 | 26.08 | 26.53 | 25.44 | 25.56 | 213,780 | -0.74(-2.80%) |