Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 20.31 | 20.52 | 19.91 | 20.43 | 572,200 | -0.62(-2.95%) |
Feb 27, 2020 | 21.71 | 22.04 | 21.03 | 21.05 | 425,197 | -0.98(-4.45%) |
Feb 26, 2020 | 21.91 | 22.35 | 21.86 | 22.03 | 305,567 | +0.17(+0.78%) |
Feb 25, 2020 | 23.00 | 23.11 | 21.71 | 21.86 | 270,655 | -1.09(-4.75%) |
Feb 24, 2020 | 22.69 | 23.08 | 22.35 | 22.95 | 330,727 | -0.16(-0.67%) |
Feb 21, 2020 | 23.02 | 23.45 | 23.02 | 23.11 | 274,400 | +0.16(+0.72%) |
Feb 20, 2020 | 22.87 | 23.01 | 22.56 | 22.94 | 177,067 | +0.05(+0.22%) |
Feb 19, 2020 | 22.68 | 23.08 | 22.56 | 22.89 | 301,441 | +0.21(+0.93%) |
Feb 18, 2020 | 22.90 | 23.01 | 22.63 | 22.68 | 185,915 | -0.19(-0.83%) |
Feb 14, 2020 | 22.73 | 23.04 | 22.67 | 22.87 | 169,800 | +0.17(+0.75%) |
Feb 13, 2020 | 22.38 | 22.85 | 22.38 | 22.70 | 188,704 | +0.32(+1.43%) |
Feb 12, 2020 | 22.45 | 22.70 | 22.17 | 22.38 | 304,790 | -0.05(-0.22%) |
Feb 11, 2020 | 22.37 | 22.50 | 22.28 | 22.43 | 132,340 | +0.07(+0.31%) |
Feb 10, 2020 | 22.18 | 22.43 | 22.09 | 22.36 | 177,783 | +0.23(+1.04%) |
Feb 07, 2020 | 22.53 | 22.56 | 21.92 | 22.13 | 157,100 | -0.32(-1.43%) |
Feb 06, 2020 | 22.51 | 22.62 | 22.20 | 22.45 | 155,463 | -0.07(-0.29%) |
Feb 05, 2020 | 22.35 | 22.65 | 22.27 | 22.52 | 131,601 | +0.25(+1.10%) |
Feb 04, 2020 | 22.19 | 22.39 | 21.95 | 22.27 | 307,509 | +0.15(+0.68%) |
Feb 03, 2020 | 22.58 | 22.92 | 21.91 | 22.12 | 259,921 | -0.45(-1.99%) |
Jan 31, 2020 | 22.65 | 22.80 | 22.16 | 22.57 | 292,800 | -0.19(-0.83%) |
Jan 30, 2020 | 22.87 | 22.99 | 22.56 | 22.76 | 398,531 | -0.19(-0.83%) |
Jan 29, 2020 | 22.62 | 23.35 | 22.59 | 22.95 | 706,723 | +0.43(+1.91%) |
Jan 28, 2020 | 21.90 | 22.59 | 21.90 | 22.52 | 459,769 | +0.69(+3.16%) |
Jan 27, 2020 | 21.38 | 21.99 | 21.08 | 21.83 | 700,249 | +0.43(+2.01%) |
Jan 24, 2020 | 21.50 | 21.57 | 21.08 | 21.40 | 262,100 | -0.10(-0.47%) |
Jan 23, 2020 | 21.25 | 21.51 | 20.96 | 21.50 | 269,773 | +0.09(+0.44%) |
Jan 22, 2020 | 21.32 | 21.55 | 21.19 | 21.41 | 242,024 | +0.28(+1.30%) |
Jan 21, 2020 | 20.71 | 21.25 | 20.58 | 21.13 | 332,890 | +0.44(+2.13%) |
Jan 17, 2020 | 20.52 | 20.72 | 20.27 | 20.69 | 433,700 | +0.30(+1.47%) |
Jan 16, 2020 | 20.33 | 20.60 | 20.29 | 20.39 | 211,754 | +0.11(+0.54%) |
Jan 15, 2020 | 20.18 | 20.48 | 20.08 | 20.28 | 261,921 | +0.08(+0.40%) |
Jan 14, 2020 | 20.36 | 20.50 | 20.15 | 20.20 | 242,704 | -0.20(-0.98%) |
Jan 13, 2020 | 20.34 | 20.53 | 20.20 | 20.40 | 315,412 | +0.13(+0.64%) |
Jan 10, 2020 | 20.56 | 20.56 | 20.15 | 20.27 | 253,900 | -0.13(-0.64%) |
Jan 09, 2020 | 20.46 | 20.71 | 20.39 | 20.40 | 293,378 | -0.02(-0.10%) |
Jan 08, 2020 | 20.13 | 20.49 | 20.10 | 20.42 | 132,913 | +0.27(+1.34%) |
Jan 07, 2020 | 20.37 | 20.42 | 20.00 | 20.15 | 128,984 | -0.28(-1.37%) |
Jan 06, 2020 | 20.67 | 20.73 | 19.97 | 20.43 | 314,783 | -0.24(-1.16%) |
Jan 03, 2020 | 19.99 | 20.80 | 19.77 | 20.67 | 381,700 | +0.49(+2.43%) |
Jan 02, 2020 | 20.21 | 20.23 | 19.82 | 20.18 | 219,357 | -0.12(-0.59%) |
Dec 31, 2019 | 20.25 | 20.45 | 20.12 | 20.30 | 374,200 | -0.03(-0.15%) |
Dec 30, 2019 | 19.91 | 20.39 | 19.72 | 20.33 | 297,057 | +0.44(+2.21%) |
Dec 27, 2019 | 19.89 | 20.09 | 19.66 | 19.89 | 243,500 | +0.40(+2.05%) |
Dec 26, 2019 | 19.76 | 20.08 | 19.65 | 19.49 | 147,927 | -0.21(-1.07%) |
Dec 24, 2019 | 19.57 | 19.87 | 19.50 | 19.70 | 80,100 | +0.11(+0.56%) |
Dec 23, 2019 | 19.53 | 19.67 | 19.09 | 19.59 | 145,076 | +0.17(+0.88%) |
Dec 20, 2019 | 19.01 | 19.49 | 19.01 | 19.42 | 1,066,400 | +0.44(+2.32%) |
Dec 19, 2019 | 19.17 | 19.32 | 18.64 | 18.98 | 404,199 | -0.18(-0.94%) |
Dec 18, 2019 | 18.69 | 19.37 | 18.61 | 19.16 | 361,731 | +0.43(+2.30%) |
Dec 17, 2019 | 19.07 | 19.07 | 18.71 | 18.73 | 361,221 | -0.33(-1.73%) |
Dec 16, 2019 | 19.33 | 19.47 | 19.02 | 19.06 | 381,480 | -0.24(-1.24%) |
Dec 13, 2019 | 19.74 | 19.83 | 19.24 | 19.30 | 254,800 | -0.46(-2.33%) |
Dec 12, 2019 | 19.44 | 19.85 | 19.44 | 19.76 | 348,260 | +0.22(+1.13%) |
Dec 11, 2019 | 19.61 | 19.72 | 19.42 | 19.54 | 159,701 | -0.05(-0.26%) |
Dec 10, 2019 | 19.69 | 19.91 | 19.53 | 19.59 | 305,832 | -0.03(-0.15%) |
Dec 09, 2019 | 19.67 | 19.72 | 19.46 | 19.62 | 278,377 | -0.07(-0.36%) |
Dec 06, 2019 | 19.64 | 19.86 | 19.46 | 19.69 | 327,400 | +0.08(+0.41%) |
Dec 05, 2019 | 19.47 | 19.69 | 19.27 | 19.61 | 410,946 | +0.16(+0.82%) |
Dec 04, 2019 | 20.30 | 20.41 | 19.36 | 19.45 | 472,069 | -0.85(-4.19%) |
Dec 03, 2019 | 19.67 | 20.42 | 18.50 | 20.30 | 654,134 | +0.48(+2.42%) |