Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 17.10 | 18.07 | 16.93 | 18.07 | 28,348 | +0.35(+1.97%) |
Feb 27, 2020 | 18.15 | 18.25 | 17.39 | 17.72 | 48,664 | -1.07(-5.68%) |
Feb 26, 2020 | 19.45 | 19.45 | 18.75 | 18.79 | 3,568 | -0.71(-3.64%) |
Feb 25, 2020 | 20.04 | 20.04 | 19.33 | 19.50 | 39,099 | -0.88(-4.33%) |
Feb 24, 2020 | 20.58 | 20.77 | 20.37 | 20.38 | 36,857 | -1.17(-5.43%) |
Feb 21, 2020 | 21.85 | 21.85 | 21.45 | 21.55 | 6,516 | -0.52(-2.34%) |
Feb 20, 2020 | 22.05 | 22.26 | 22.03 | 22.07 | 7,201 | +0.11(+0.52%) |
Feb 19, 2020 | 21.64 | 22.01 | 21.64 | 21.95 | 5,807 | +0.40(+1.86%) |
Feb 18, 2020 | 21.53 | 21.55 | 21.39 | 21.55 | 25,704 | -0.16(-0.72%) |
Feb 14, 2020 | 21.90 | 21.90 | 21.60 | 21.71 | 4,996 | -0.07(-0.34%) |
Feb 13, 2020 | 21.76 | 21.88 | 21.76 | 21.78 | 20,371 | -0.07(-0.34%) |
Feb 12, 2020 | 22.16 | 22.16 | 21.64 | 21.86 | 2,145 | +0.28(+1.32%) |
Feb 11, 2020 | 21.66 | 21.81 | 21.53 | 21.57 | 13,550 | +0.21(+0.99%) |
Feb 10, 2020 | 21.57 | 21.57 | 21.31 | 21.36 | 5,000 | -0.33(-1.52%) |
Feb 07, 2020 | 21.82 | 21.83 | 21.61 | 21.69 | 5,865 | -0.43(-1.95%) |
Feb 06, 2020 | 22.61 | 22.61 | 22.12 | 22.12 | 3,552 | -0.38(-1.68%) |
Feb 05, 2020 | 22.48 | 22.57 | 22.38 | 22.50 | 40,716 | +0.91(+4.22%) |
Feb 04, 2020 | 21.89 | 21.89 | 21.59 | 21.59 | 27,050 | +0.21(+0.97%) |
Feb 03, 2020 | 21.69 | 21.75 | 21.38 | 21.38 | 30,299 | -0.32(-1.48%) |
Jan 31, 2020 | 22.04 | 22.04 | 21.57 | 21.70 | 11,078 | -0.55(-2.49%) |
Jan 30, 2020 | 22.02 | 22.26 | 21.86 | 22.26 | 2,595 | +0.05(+0.23%) |
Jan 29, 2020 | 22.70 | 22.70 | 22.21 | 22.21 | 2,387 | -0.36(-1.58%) |
Jan 28, 2020 | 22.42 | 22.62 | 22.34 | 22.56 | 4,229 | +0.27(+1.23%) |
Jan 27, 2020 | 22.46 | 22.61 | 22.27 | 22.29 | 2,727 | -0.81(-3.50%) |
Jan 24, 2020 | 23.63 | 23.63 | 22.82 | 23.10 | 3,692 | -0.55(-2.34%) |
Jan 23, 2020 | 23.49 | 23.73 | 23.42 | 23.65 | 1,417 | -0.23(-0.95%) |
Jan 22, 2020 | 23.95 | 23.95 | 23.83 | 23.88 | 3,503 | -0.34(-1.40%) |
Jan 21, 2020 | 24.82 | 24.82 | 24.21 | 24.22 | 24,294 | -0.63(-2.55%) |
Jan 17, 2020 | 25.03 | 25.03 | 24.85 | 24.85 | 3,692 | -0.37(-1.46%) |
Jan 16, 2020 | 25.29 | 25.49 | 25.21 | 25.22 | 6,056 | +0.05(+0.18%) |
Jan 15, 2020 | 25.15 | 25.30 | 25.08 | 25.17 | 6,432 | -0.25(-0.99%) |
Jan 14, 2020 | 25.12 | 25.48 | 25.12 | 25.42 | 4,368 | +0.14(+0.57%) |
Jan 13, 2020 | 25.39 | 25.39 | 25.07 | 25.28 | 3,879 | -0.16(-0.62%) |
Jan 10, 2020 | 25.48 | 25.51 | 25.44 | 25.44 | 2,280 | -0.08(-0.33%) |
Jan 09, 2020 | 25.05 | 25.52 | 24.98 | 25.52 | 5,564 | +0.08(+0.31%) |
Jan 08, 2020 | 25.75 | 25.75 | 25.37 | 25.44 | 2,390 | -0.79(-3.03%) |
Jan 07, 2020 | 26.05 | 26.24 | 25.96 | 26.24 | 6,847 | -0.03(-0.12%) |
Jan 06, 2020 | 26.20 | 26.37 | 26.04 | 26.27 | 2,061 | +0.28(+1.06%) |
Jan 03, 2020 | 26.07 | 26.07 | 25.84 | 25.99 | 1,520 | +0.13(+0.50%) |
Jan 02, 2020 | 25.99 | 25.99 | 25.71 | 25.86 | 10,361 | +0.01(+0.04%) |
Dec 31, 2019 | 25.36 | 25.89 | 25.36 | 25.85 | 23,678 | +0.30(+1.19%) |
Dec 30, 2019 | 25.68 | 25.80 | 25.55 | 25.55 | 5,810 | -0.07(-0.29%) |
Dec 27, 2019 | 25.94 | 25.94 | 25.62 | 25.62 | 7,060 | -0.23(-0.90%) |
Dec 26, 2019 | 25.97 | 26.04 | 25.81 | 25.85 | 8,697 | +0.01(+0.03%) |
Dec 24, 2019 | 25.91 | 25.91 | 25.81 | 25.85 | 6,734 | +0.09(+0.33%) |
Dec 23, 2019 | 25.41 | 25.79 | 25.33 | 25.76 | 8,084 | +0.44(+1.75%) |
Dec 20, 2019 | 25.36 | 25.40 | 25.23 | 25.32 | 7,790 | +0.01(+0.02%) |
Dec 19, 2019 | 25.17 | 25.37 | 25.17 | 25.31 | 9,107 | +0.13(+0.53%) |
Dec 18, 2019 | 25.09 | 25.31 | 25.09 | 25.18 | 8,675 | +0.11(+0.43%) |
Dec 17, 2019 | 24.84 | 25.25 | 24.84 | 25.07 | 12,848 | +0.44(+1.78%) |
Dec 16, 2019 | 24.38 | 24.82 | 24.38 | 24.64 | 10,975 | +0.55(+2.28%) |
Dec 13, 2019 | 24.33 | 24.55 | 24.04 | 24.09 | 3,620 | -0.29(-1.20%) |
Dec 12, 2019 | 23.72 | 24.38 | 23.72 | 24.38 | 5,160 | +0.68(+2.86%) |
Dec 11, 2019 | 23.93 | 23.93 | 23.66 | 23.70 | 5,543 | -0.15(-0.62%) |
Dec 10, 2019 | 23.75 | 23.92 | 23.75 | 23.85 | 3,877 | +0.08(+0.35%) |
Dec 09, 2019 | 23.76 | 23.87 | 23.76 | 23.77 | 5,323 | -0.08(-0.32%) |
Dec 06, 2019 | 23.71 | 23.88 | 23.71 | 23.84 | 6,693 | +0.58(+2.50%) |
Dec 05, 2019 | 23.51 | 23.51 | 23.25 | 23.26 | 5,098 | -0.19(-0.82%) |
Dec 04, 2019 | 23.15 | 23.55 | 23.15 | 23.45 | 5,866 | +0.49(+2.14%) |
Dec 03, 2019 | 23.11 | 23.14 | 22.91 | 22.96 | 4,494 | -0.29(-1.23%) |