Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 20.11 | 20.33 | 19.06 | 19.72 | 66,186 | -0.71(-3.48%) |
Feb 27, 2020 | 20.62 | 21.32 | 20.33 | 20.43 | 39,838 | -0.63(-2.99%) |
Feb 26, 2020 | 21.32 | 21.69 | 20.97 | 21.06 | 33,234 | -0.12(-0.59%) |
Feb 25, 2020 | 21.73 | 21.78 | 20.94 | 21.19 | 59,448 | -0.63(-2.88%) |
Feb 24, 2020 | 21.79 | 22.13 | 21.70 | 21.82 | 32,261 | -0.49(-2.19%) |
Feb 21, 2020 | 22.54 | 22.56 | 22.25 | 22.31 | 26,329 | -0.14(-0.63%) |
Feb 20, 2020 | 22.22 | 22.50 | 22.22 | 22.45 | 23,147 | +0.17(+0.78%) |
Feb 19, 2020 | 22.25 | 22.47 | 22.25 | 22.27 | 14,342 | -0.10(-0.44%) |
Feb 18, 2020 | 22.52 | 22.52 | 22.13 | 22.37 | 31,886 | -0.03(-0.15%) |
Feb 14, 2020 | 22.42 | 22.52 | 22.35 | 22.40 | 45,654 | -0.12(-0.51%) |
Feb 13, 2020 | 22.64 | 22.72 | 22.39 | 22.52 | 29,654 | -0.05(-0.22%) |
Feb 12, 2020 | 22.66 | 22.72 | 22.36 | 22.57 | 14,565 | +0.03(+0.15%) |
Feb 11, 2020 | 22.77 | 23.13 | 22.48 | 22.54 | 20,584 | -0.05(-0.22%) |
Feb 10, 2020 | 22.79 | 22.79 | 22.54 | 22.59 | 20,337 | -0.18(-0.80%) |
Feb 07, 2020 | 22.49 | 22.93 | 22.49 | 22.77 | 38,649 | -0.12(-0.51%) |
Feb 06, 2020 | 22.98 | 22.98 | 22.85 | 22.88 | 27,893 | -0.09(-0.40%) |
Feb 05, 2020 | 22.84 | 23.06 | 22.52 | 22.98 | 28,120 | +0.34(+1.50%) |
Feb 04, 2020 | 22.82 | 22.85 | 22.55 | 22.64 | 36,436 | +0.02(+0.11%) |
Feb 03, 2020 | 22.16 | 22.65 | 22.16 | 22.61 | 36,473 | +0.44(+1.98%) |
Jan 31, 2020 | 22.63 | 22.69 | 22.09 | 22.17 | 40,581 | -0.51(-2.26%) |
Jan 30, 2020 | 22.36 | 22.71 | 22.25 | 22.69 | 30,878 | +0.19(+0.85%) |
Jan 29, 2020 | 22.85 | 22.85 | 22.45 | 22.50 | 25,483 | -0.26(-1.13%) |
Jan 28, 2020 | 22.88 | 22.97 | 22.58 | 22.75 | 40,385 | -0.11(-0.47%) |
Jan 27, 2020 | 22.76 | 23.15 | 22.60 | 22.86 | 43,802 | -0.19(-0.82%) |
Jan 24, 2020 | 23.19 | 23.25 | 22.93 | 23.05 | 43,553 | -0.06(-0.25%) |
Jan 23, 2020 | 22.80 | 23.25 | 22.75 | 23.11 | 79,885 | +0.30(+1.33%) |
Jan 22, 2020 | 22.83 | 23.03 | 22.60 | 22.80 | 46,027 | -0.09(-0.39%) |
Jan 21, 2020 | 22.85 | 23.26 | 22.79 | 22.89 | 191,474 | +0.02(+0.11%) |
Jan 17, 2020 | 23.00 | 23.00 | 22.69 | 22.87 | 35,402 | +0.10(+0.43%) |
Jan 16, 2020 | 22.56 | 22.81 | 22.56 | 22.77 | 66,434 | +0.19(+0.84%) |
Jan 15, 2020 | 22.81 | 22.93 | 22.31 | 22.58 | 25,725 | -0.37(-1.61%) |
Jan 14, 2020 | 23.08 | 23.11 | 22.84 | 22.95 | 72,107 | -0.20(-0.85%) |
Jan 13, 2020 | 22.97 | 23.23 | 22.83 | 23.15 | 22,068 | +0.17(+0.75%) |
Jan 10, 2020 | 23.31 | 23.31 | 22.88 | 22.97 | 37,957 | -0.25(-1.10%) |
Jan 09, 2020 | 23.52 | 23.66 | 23.20 | 23.23 | 23,640 | -0.21(-0.88%) |
Jan 08, 2020 | 23.39 | 23.53 | 23.22 | 23.43 | 32,092 | +0.07(+0.28%) |
Jan 07, 2020 | 23.65 | 23.82 | 23.37 | 23.37 | 17,320 | -0.38(-1.59%) |
Jan 06, 2020 | 23.73 | 23.91 | 23.54 | 23.75 | 35,889 | -0.11(-0.48%) |
Jan 03, 2020 | 23.77 | 24.04 | 23.47 | 23.86 | 21,168 | -0.15(-0.62%) |
Jan 02, 2020 | 24.04 | 24.14 | 23.78 | 24.01 | 41,198 | +0.07(+0.31%) |
Dec 31, 2019 | 23.89 | 24.17 | 23.88 | 23.94 | 27,616 | +0.03(+0.14%) |
Dec 30, 2019 | 24.01 | 24.04 | 23.85 | 23.90 | 168,235 | -0.07(-0.31%) |
Dec 27, 2019 | 23.95 | 24.07 | 23.87 | 23.98 | 21,290 | -0.06(-0.24%) |
Dec 26, 2019 | 24.22 | 24.33 | 23.88 | 24.03 | 35,625 | -0.30(-1.22%) |
Dec 24, 2019 | 24.37 | 24.72 | 24.05 | 24.33 | 16,788 | -0.16(-0.64%) |
Dec 23, 2019 | 24.77 | 24.77 | 24.10 | 24.49 | 47,276 | -0.29(-1.16%) |
Dec 20, 2019 | 24.14 | 24.78 | 23.98 | 24.77 | 158,033 | +0.68(+2.83%) |
Dec 19, 2019 | 23.92 | 24.13 | 23.89 | 24.09 | 68,080 | -0.07(-0.31%) |
Dec 18, 2019 | 24.23 | 24.27 | 23.89 | 24.17 | 36,485 | +0.11(+0.44%) |
Dec 17, 2019 | 23.73 | 24.17 | 23.73 | 24.06 | 29,364 | +0.25(+1.07%) |
Dec 16, 2019 | 23.29 | 23.88 | 23.20 | 23.80 | 46,100 | +0.31(+1.33%) |
Dec 13, 2019 | 23.46 | 23.71 | 23.39 | 23.49 | 46,716 | -0.09(-0.38%) |
Dec 12, 2019 | 23.06 | 23.71 | 23.06 | 23.58 | 49,702 | +0.52(+2.25%) |
Dec 11, 2019 | 22.84 | 23.14 | 22.55 | 23.06 | 53,464 | +0.28(+1.23%) |
Dec 10, 2019 | 22.44 | 22.82 | 22.44 | 22.79 | 63,909 | +0.38(+1.69%) |
Dec 09, 2019 | 22.33 | 22.54 | 21.54 | 22.41 | 71,094 | +0.00(+0.00%) |
Dec 06, 2019 | 22.39 | 22.61 | 22.32 | 22.41 | 26,399 | +0.25(+1.15%) |
Dec 05, 2019 | 22.28 | 22.37 | 22.15 | 22.15 | 18,798 | +0.07(+0.34%) |
Dec 04, 2019 | 22.11 | 22.29 | 22.00 | 22.08 | 21,265 | +0.10(+0.45%) |
Dec 03, 2019 | 22.09 | 22.44 | 21.74 | 21.98 | 22,669 | -0.39(-1.76%) |