Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 20.04 | 21.52 | 20.04 | 21.38 | 443,911 | +0.73(+3.54%) |
Feb 27, 2020 | 20.85 | 21.35 | 20.43 | 20.65 | 414,562 | -0.85(-3.96%) |
Feb 26, 2020 | 21.52 | 21.94 | 21.34 | 21.51 | 209,020 | +0.10(+0.48%) |
Feb 25, 2020 | 22.62 | 22.62 | 21.34 | 21.40 | 368,108 | -1.01(-4.51%) |
Feb 24, 2020 | 22.26 | 22.63 | 22.06 | 22.41 | 226,752 | -0.90(-3.86%) |
Feb 21, 2020 | 23.80 | 23.80 | 23.22 | 23.31 | 215,229 | -0.66(-2.74%) |
Feb 20, 2020 | 23.86 | 24.04 | 23.45 | 23.97 | 179,852 | +0.10(+0.43%) |
Feb 19, 2020 | 23.78 | 23.94 | 23.59 | 23.87 | 192,075 | +0.33(+1.39%) |
Feb 18, 2020 | 24.25 | 24.40 | 23.42 | 23.54 | 395,139 | -1.01(-4.12%) |
Feb 14, 2020 | 24.76 | 24.85 | 24.31 | 24.55 | 306,723 | -0.17(-0.68%) |
Feb 13, 2020 | 24.73 | 24.92 | 24.60 | 24.72 | 294,708 | -0.20(-0.79%) |
Feb 12, 2020 | 24.63 | 24.95 | 24.41 | 24.92 | 252,249 | +0.53(+2.19%) |
Feb 11, 2020 | 24.30 | 24.49 | 24.03 | 24.38 | 245,706 | +0.30(+1.24%) |
Feb 10, 2020 | 24.23 | 24.43 | 24.03 | 24.08 | 415,240 | -0.34(-1.38%) |
Feb 07, 2020 | 24.92 | 25.03 | 24.29 | 24.42 | 400,886 | -0.77(-3.05%) |
Feb 06, 2020 | 25.78 | 25.91 | 24.91 | 25.19 | 504,901 | -0.55(-2.15%) |
Feb 05, 2020 | 25.51 | 25.90 | 25.22 | 25.74 | 396,311 | +0.66(+2.65%) |
Feb 04, 2020 | 24.77 | 25.14 | 24.58 | 25.07 | 613,717 | +0.78(+3.20%) |
Feb 03, 2020 | 24.39 | 24.65 | 23.98 | 24.30 | 485,344 | +0.05(+0.19%) |
Jan 31, 2020 | 25.37 | 25.53 | 24.20 | 24.25 | 862,733 | -1.30(-5.10%) |
Jan 30, 2020 | 25.98 | 26.46 | 24.75 | 25.55 | 873,582 | -0.94(-3.54%) |
Jan 29, 2020 | 26.48 | 26.85 | 26.22 | 26.49 | 383,080 | +0.01(+0.04%) |
Jan 28, 2020 | 25.68 | 26.56 | 25.46 | 26.48 | 593,083 | +0.95(+3.72%) |
Jan 27, 2020 | 25.68 | 25.68 | 24.96 | 25.53 | 608,256 | -0.72(-2.73%) |
Jan 24, 2020 | 26.46 | 26.65 | 25.85 | 26.25 | 888,569 | -0.15(-0.55%) |
Jan 23, 2020 | 25.49 | 26.41 | 25.31 | 26.39 | 868,461 | +0.92(+3.62%) |
Jan 22, 2020 | 25.73 | 25.83 | 25.31 | 25.47 | 263,979 | -0.18(-0.69%) |
Jan 21, 2020 | 25.66 | 25.74 | 25.41 | 25.65 | 334,334 | -0.23(-0.90%) |
Jan 17, 2020 | 25.99 | 26.10 | 25.81 | 25.88 | 235,300 | -0.06(-0.22%) |
Jan 16, 2020 | 25.63 | 25.95 | 25.46 | 25.94 | 259,473 | +0.48(+1.88%) |
Jan 15, 2020 | 25.19 | 25.80 | 25.14 | 25.46 | 306,840 | +0.25(+1.00%) |
Jan 14, 2020 | 24.98 | 25.35 | 24.93 | 25.21 | 236,935 | +0.25(+1.01%) |
Jan 13, 2020 | 24.71 | 24.97 | 24.68 | 24.95 | 148,639 | +0.33(+1.33%) |
Jan 10, 2020 | 24.84 | 24.89 | 24.48 | 24.63 | 184,696 | -0.21(-0.83%) |
Jan 09, 2020 | 25.18 | 25.20 | 24.50 | 24.83 | 195,705 | -0.09(-0.38%) |
Jan 08, 2020 | 25.02 | 25.28 | 24.82 | 24.92 | 157,394 | -0.05(-0.19%) |
Jan 07, 2020 | 24.78 | 25.04 | 24.49 | 24.97 | 201,532 | +0.30(+1.21%) |
Jan 06, 2020 | 25.40 | 25.42 | 24.62 | 24.67 | 266,929 | -0.95(-3.69%) |
Jan 03, 2020 | 25.58 | 25.76 | 25.39 | 25.62 | 275,229 | -0.20(-0.76%) |
Jan 02, 2020 | 25.76 | 25.83 | 25.34 | 25.81 | 541,383 | +0.34(+1.32%) |
Dec 31, 2019 | 25.08 | 25.52 | 25.08 | 25.48 | 241,065 | +0.27(+1.06%) |
Dec 30, 2019 | 25.22 | 25.43 | 24.89 | 25.21 | 225,188 | -0.14(-0.54%) |
Dec 27, 2019 | 25.52 | 25.52 | 25.18 | 25.35 | 153,094 | -0.17(-0.66%) |
Dec 26, 2019 | 25.46 | 25.56 | 25.34 | 25.52 | 141,445 | +0.08(+0.33%) |
Dec 24, 2019 | 25.49 | 25.51 | 25.11 | 25.43 | 114,417 | -0.08(-0.33%) |
Dec 23, 2019 | 25.03 | 25.63 | 24.94 | 25.51 | 307,241 | +0.41(+1.63%) |
Dec 20, 2019 | 25.18 | 25.34 | 24.91 | 25.10 | 1,427,909 | +0.15(+0.60%) |
Dec 19, 2019 | 24.94 | 25.01 | 24.67 | 24.96 | 206,083 | +0.08(+0.34%) |
Dec 18, 2019 | 24.82 | 24.94 | 24.35 | 24.87 | 317,065 | +0.13(+0.53%) |
Dec 17, 2019 | 24.63 | 24.74 | 24.25 | 24.74 | 382,611 | +0.25(+1.03%) |
Dec 16, 2019 | 24.71 | 24.84 | 24.40 | 24.49 | 394,693 | -0.08(-0.34%) |
Dec 13, 2019 | 24.25 | 24.58 | 24.25 | 24.57 | 288,777 | +0.19(+0.77%) |
Dec 12, 2019 | 23.80 | 24.43 | 23.80 | 24.39 | 230,617 | +0.58(+2.43%) |
Dec 11, 2019 | 23.49 | 23.83 | 23.46 | 23.81 | 178,732 | +0.35(+1.51%) |
Dec 10, 2019 | 23.84 | 23.84 | 23.38 | 23.45 | 454,484 | -0.40(-1.68%) |
Dec 09, 2019 | 23.97 | 24.16 | 23.83 | 23.85 | 452,529 | -0.16(-0.66%) |
Dec 06, 2019 | 23.66 | 24.09 | 23.66 | 24.01 | 423,139 | +0.47(+1.98%) |
Dec 05, 2019 | 23.31 | 23.69 | 23.31 | 23.55 | 375,306 | +0.21(+0.88%) |
Dec 04, 2019 | 22.72 | 23.35 | 22.68 | 23.34 | 305,308 | +0.80(+3.56%) |
Dec 03, 2019 | 22.67 | 22.97 | 22.37 | 22.54 | 331,863 | -0.48(-2.11%) |