Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 23.53 | 24.65 | 22.64 | 24.11 | 4,539,020 | +0.20(+0.82%) |
Feb 27, 2020 | 24.94 | 25.05 | 23.90 | 23.92 | 2,444,258 | -1.36(-5.38%) |
Feb 26, 2020 | 25.79 | 25.88 | 25.27 | 25.28 | 2,106,169 | -0.46(-1.77%) |
Feb 25, 2020 | 26.53 | 26.58 | 25.61 | 25.73 | 1,993,344 | -0.74(-2.78%) |
Feb 24, 2020 | 26.56 | 26.80 | 26.39 | 26.47 | 2,696,185 | -0.33(-1.22%) |
Feb 21, 2020 | 27.12 | 27.18 | 26.77 | 26.80 | 1,543,857 | -0.32(-1.17%) |
Feb 20, 2020 | 26.97 | 27.14 | 26.77 | 27.11 | 2,051,988 | +0.18(+0.66%) |
Feb 19, 2020 | 27.15 | 27.17 | 26.76 | 26.94 | 2,521,891 | -0.34(-1.23%) |
Feb 18, 2020 | 27.52 | 27.62 | 27.23 | 27.27 | 2,570,198 | -0.22(-0.81%) |
Feb 14, 2020 | 27.29 | 27.49 | 27.11 | 27.49 | 985,861 | +0.30(+1.10%) |
Feb 13, 2020 | 26.77 | 27.22 | 26.70 | 27.20 | 1,523,138 | +0.45(+1.67%) |
Feb 12, 2020 | 26.46 | 26.82 | 26.32 | 26.75 | 1,765,762 | +0.31(+1.16%) |
Feb 11, 2020 | 26.37 | 27.84 | 26.34 | 26.44 | 3,102,213 | +0.08(+0.32%) |
Feb 10, 2020 | 26.06 | 26.39 | 26.02 | 26.36 | 2,298,968 | +0.38(+1.47%) |
Feb 07, 2020 | 25.85 | 26.09 | 25.79 | 25.98 | 1,085,929 | +0.15(+0.58%) |
Feb 06, 2020 | 25.87 | 26.07 | 25.75 | 25.83 | 1,031,612 | +0.02(+0.07%) |
Feb 05, 2020 | 25.79 | 25.89 | 25.71 | 25.81 | 1,061,288 | +0.02(+0.07%) |
Feb 04, 2020 | 25.77 | 26.06 | 25.71 | 25.79 | 1,436,533 | +0.04(+0.14%) |
Feb 03, 2020 | 25.49 | 25.86 | 25.43 | 25.75 | 1,753,515 | +0.30(+1.17%) |
Jan 31, 2020 | 25.79 | 25.91 | 25.39 | 25.45 | 1,566,297 | -0.34(-1.34%) |
Jan 30, 2020 | 25.52 | 25.90 | 25.37 | 25.80 | 1,336,999 | +0.20(+0.80%) |
Jan 29, 2020 | 25.82 | 25.85 | 25.54 | 25.59 | 1,684,825 | -0.12(-0.47%) |
Jan 28, 2020 | 25.39 | 25.77 | 25.31 | 25.72 | 1,677,236 | +0.31(+1.21%) |
Jan 27, 2020 | 25.35 | 25.58 | 25.30 | 25.41 | 2,627,526 | -0.08(-0.33%) |
Jan 24, 2020 | 25.51 | 25.65 | 25.34 | 25.49 | 805,266 | +0.02(+0.07%) |
Jan 23, 2020 | 25.36 | 25.51 | 25.25 | 25.47 | 1,349,556 | +0.15(+0.59%) |
Jan 22, 2020 | 25.27 | 25.49 | 25.16 | 25.32 | 3,294,550 | +0.10(+0.41%) |
Jan 21, 2020 | 25.12 | 25.23 | 25.04 | 25.22 | 1,908,981 | +0.12(+0.48%) |
Jan 17, 2020 | 25.19 | 25.19 | 25.00 | 25.10 | 1,478,577 | -0.11(-0.44%) |
Jan 16, 2020 | 24.87 | 25.21 | 24.79 | 25.21 | 897,853 | +0.40(+1.61%) |
Jan 15, 2020 | 24.78 | 25.01 | 24.76 | 24.81 | 1,491,840 | +0.15(+0.60%) |
Jan 14, 2020 | 24.77 | 24.77 | 24.53 | 24.66 | 1,021,269 | -0.12(-0.49%) |
Jan 13, 2020 | 24.46 | 24.78 | 24.37 | 24.78 | 1,240,818 | +0.34(+1.41%) |
Jan 10, 2020 | 24.07 | 24.50 | 24.07 | 24.44 | 1,529,147 | +0.34(+1.43%) |
Jan 09, 2020 | 24.13 | 24.28 | 24.09 | 24.09 | 1,701,941 | -0.05(-0.19%) |
Jan 08, 2020 | 24.19 | 24.28 | 23.99 | 24.14 | 1,727,026 | -0.06(-0.23%) |
Jan 07, 2020 | 24.51 | 24.61 | 23.94 | 24.20 | 1,622,974 | -0.41(-1.67%) |
Jan 06, 2020 | 24.46 | 24.71 | 24.31 | 24.61 | 2,140,250 | +0.11(+0.46%) |
Jan 03, 2020 | 24.10 | 24.60 | 24.01 | 24.50 | 1,187,499 | +0.37(+1.54%) |
Jan 02, 2020 | 24.50 | 24.50 | 23.95 | 24.12 | 1,246,956 | -0.29(-1.18%) |
Dec 31, 2019 | 24.28 | 24.45 | 24.24 | 24.41 | 1,123,937 | +0.16(+0.65%) |
Dec 30, 2019 | 24.09 | 24.26 | 24.09 | 24.25 | 949,383 | +0.07(+0.27%) |
Dec 27, 2019 | 24.17 | 24.21 | 24.03 | 24.19 | 614,146 | +0.10(+0.42%) |
Dec 26, 2019 | 24.06 | 24.09 | 23.94 | 24.09 | 521,549 | +0.07(+0.27%) |
Dec 24, 2019 | 23.92 | 24.08 | 23.86 | 24.02 | 371,671 | +0.12(+0.51%) |
Dec 23, 2019 | 24.17 | 24.17 | 23.86 | 23.90 | 872,130 | -0.18(-0.73%) |
Dec 20, 2019 | 23.86 | 24.11 | 23.85 | 24.08 | 1,579,847 | +0.24(+1.01%) |
Dec 19, 2019 | 23.73 | 23.83 | 23.63 | 23.83 | 1,050,763 | +0.13(+0.55%) |
Dec 18, 2019 | 23.53 | 23.71 | 23.49 | 23.70 | 1,040,147 | +0.15(+0.63%) |
Dec 17, 2019 | 24.03 | 24.04 | 23.49 | 23.56 | 1,837,122 | -0.46(-1.90%) |
Dec 16, 2019 | 23.83 | 24.06 | 23.65 | 24.01 | 2,290,539 | +0.20(+0.82%) |
Dec 13, 2019 | 23.66 | 23.91 | 23.52 | 23.82 | 2,327,924 | +0.20(+0.87%) |
Dec 12, 2019 | 23.94 | 24.03 | 23.53 | 23.61 | 1,485,141 | -0.35(-1.47%) |
Dec 11, 2019 | 24.30 | 24.31 | 23.83 | 23.96 | 1,861,446 | -0.33(-1.38%) |
Dec 10, 2019 | 24.60 | 24.66 | 24.26 | 24.30 | 1,042,843 | -0.25(-1.02%) |
Dec 09, 2019 | 24.49 | 24.57 | 24.30 | 24.55 | 1,286,560 | +0.06(+0.23%) |
Dec 06, 2019 | 24.45 | 24.58 | 24.40 | 24.49 | 816,387 | -0.01(-0.04%) |
Dec 05, 2019 | 24.61 | 24.66 | 24.39 | 24.50 | 964,473 | -0.14(-0.57%) |
Dec 04, 2019 | 24.62 | 24.83 | 24.61 | 24.64 | 1,600,475 | -0.09(-0.38%) |
Dec 03, 2019 | 24.53 | 24.75 | 24.52 | 24.74 | 1,620,616 | +0.23(+0.95%) |