Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 21.99 | 22.22 | 19.58 | 21.65 | 329,000 | -1.61(-6.90%) |
Feb 27, 2020 | 25.26 | 26.40 | 23.26 | 23.26 | 236,848 | -1.76(-7.03%) |
Feb 26, 2020 | 24.97 | 25.31 | 24.66 | 25.02 | 45,222 | -0.06(-0.23%) |
Feb 25, 2020 | 25.41 | 26.00 | 25.08 | 25.08 | 53,894 | -0.65(-2.53%) |
Feb 24, 2020 | 26.33 | 26.51 | 25.48 | 25.73 | 126,120 | +0.41(+1.62%) |
Feb 21, 2020 | 24.83 | 25.38 | 24.79 | 25.31 | 67,181 | +0.93(+3.80%) |
Feb 20, 2020 | 24.37 | 24.70 | 24.25 | 24.39 | 40,709 | +0.02(+0.08%) |
Feb 19, 2020 | 24.19 | 24.42 | 24.13 | 24.37 | 47,014 | +0.28(+1.15%) |
Feb 18, 2020 | 23.47 | 24.13 | 23.26 | 24.09 | 26,179 | +0.83(+3.57%) |
Feb 14, 2020 | 23.15 | 23.39 | 23.09 | 23.26 | 13,812 | +0.04(+0.16%) |
Feb 13, 2020 | 23.23 | 23.34 | 23.14 | 23.22 | 17,853 | +0.14(+0.62%) |
Feb 12, 2020 | 23.31 | 23.32 | 23.05 | 23.08 | 23,775 | -0.28(-1.19%) |
Feb 11, 2020 | 23.15 | 23.40 | 23.10 | 23.36 | 11,939 | +0.16(+0.70%) |
Feb 10, 2020 | 22.95 | 23.34 | 22.94 | 23.19 | 135,816 | +0.24(+1.04%) |
Feb 07, 2020 | 23.37 | 23.53 | 22.95 | 22.95 | 14,964 | -0.34(-1.48%) |
Feb 06, 2020 | 23.16 | 23.43 | 23.08 | 23.30 | 31,001 | +0.28(+1.20%) |
Feb 05, 2020 | 22.88 | 23.15 | 22.88 | 23.02 | 19,833 | +0.14(+0.63%) |
Feb 04, 2020 | 23.22 | 23.22 | 22.63 | 22.88 | 36,091 | -0.65(-2.76%) |
Feb 03, 2020 | 23.68 | 23.76 | 23.41 | 23.53 | 23,578 | -0.31(-1.28%) |
Jan 31, 2020 | 23.67 | 24.08 | 23.67 | 23.83 | 39,136 | +0.16(+0.70%) |
Jan 30, 2020 | 23.66 | 23.86 | 23.56 | 23.67 | 14,932 | +0.13(+0.56%) |
Jan 29, 2020 | 23.11 | 23.60 | 23.03 | 23.54 | 33,862 | +0.37(+1.61%) |
Jan 28, 2020 | 23.47 | 23.63 | 23.09 | 23.16 | 27,316 | -0.49(-2.06%) |
Jan 27, 2020 | 24.04 | 24.04 | 23.57 | 23.65 | 41,001 | -0.03(-0.12%) |
Jan 24, 2020 | 23.34 | 23.81 | 23.34 | 23.68 | 34,532 | +0.29(+1.23%) |
Jan 23, 2020 | 23.25 | 23.60 | 23.25 | 23.39 | 16,065 | +0.07(+0.29%) |
Jan 22, 2020 | 23.43 | 23.43 | 23.18 | 23.33 | 17,844 | -0.09(-0.37%) |
Jan 21, 2020 | 22.94 | 23.44 | 22.93 | 23.41 | 31,202 | +0.33(+1.45%) |
Jan 17, 2020 | 23.29 | 23.39 | 23.02 | 23.08 | 28,567 | -0.12(-0.54%) |
Jan 16, 2020 | 23.28 | 23.31 | 23.13 | 23.20 | 16,454 | -0.13(-0.57%) |
Jan 15, 2020 | 23.07 | 23.38 | 22.92 | 23.34 | 20,922 | +0.43(+1.88%) |
Jan 14, 2020 | 22.55 | 22.91 | 22.50 | 22.91 | 13,614 | +0.29(+1.27%) |
Jan 13, 2020 | 23.10 | 23.10 | 22.62 | 22.62 | 50,907 | -0.63(-2.71%) |
Jan 10, 2020 | 22.91 | 23.29 | 22.91 | 23.25 | 108,410 | +0.53(+2.31%) |
Jan 09, 2020 | 22.84 | 23.01 | 22.69 | 22.72 | 99,995 | -0.29(-1.25%) |
Jan 08, 2020 | 24.01 | 24.01 | 22.87 | 23.01 | 101,063 | -0.97(-4.06%) |
Jan 07, 2020 | 23.72 | 24.08 | 23.65 | 23.99 | 15,791 | +0.27(+1.13%) |
Jan 06, 2020 | 24.15 | 24.24 | 23.64 | 23.72 | 26,245 | +0.09(+0.36%) |
Jan 03, 2020 | 24.29 | 24.30 | 23.58 | 23.63 | 60,065 | -0.24(-1.00%) |
Jan 02, 2020 | 24.21 | 24.24 | 23.75 | 23.87 | 34,953 | -0.16(-0.68%) |
Dec 31, 2019 | 24.19 | 24.24 | 24.00 | 24.03 | 22,184 | +0.07(+0.28%) |
Dec 30, 2019 | 23.61 | 24.02 | 23.60 | 23.97 | 47,837 | +0.42(+1.79%) |
Dec 27, 2019 | 23.68 | 23.77 | 23.51 | 23.55 | 18,835 | -0.17(-0.73%) |
Dec 26, 2019 | 23.66 | 23.78 | 23.48 | 23.72 | 94,429 | +0.36(+1.52%) |
Dec 24, 2019 | 22.86 | 23.40 | 22.79 | 23.36 | 56,193 | +0.69(+3.03%) |
Dec 23, 2019 | 22.07 | 22.76 | 22.02 | 22.68 | 23,253 | +0.65(+2.95%) |
Dec 20, 2019 | 22.33 | 22.33 | 21.98 | 22.03 | 25,114 | -0.30(-1.33%) |
Dec 19, 2019 | 22.34 | 22.40 | 22.11 | 22.32 | 21,048 | -0.02(-0.07%) |
Dec 18, 2019 | 22.16 | 22.35 | 22.09 | 22.34 | 17,121 | +0.16(+0.73%) |
Dec 17, 2019 | 22.38 | 22.38 | 22.10 | 22.18 | 64,758 | -0.18(-0.81%) |
Dec 16, 2019 | 22.80 | 22.80 | 22.27 | 22.36 | 16,712 | -0.31(-1.39%) |
Dec 13, 2019 | 22.41 | 22.77 | 22.41 | 22.67 | 11,856 | +0.20(+0.89%) |
Dec 12, 2019 | 22.73 | 22.73 | 22.30 | 22.47 | 24,418 | -0.10(-0.42%) |
Dec 11, 2019 | 22.16 | 22.57 | 22.08 | 22.57 | 18,336 | +0.53(+2.39%) |
Dec 10, 2019 | 22.02 | 22.04 | 21.90 | 22.04 | 12,252 | +0.14(+0.64%) |
Dec 09, 2019 | 22.03 | 22.08 | 21.84 | 21.90 | 13,151 | -0.10(-0.43%) |
Dec 06, 2019 | 22.12 | 22.31 | 21.94 | 22.00 | 19,201 | -0.50(-2.20%) |
Dec 05, 2019 | 22.30 | 22.65 | 22.30 | 22.49 | 21,301 | +0.19(+0.85%) |
Dec 04, 2019 | 22.57 | 22.57 | 22.29 | 22.30 | 13,978 | -0.29(-1.27%) |
Dec 03, 2019 | 22.55 | 22.84 | 22.53 | 22.59 | 34,254 | +0.30(+1.33%) |