Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 22.55 | 22.94 | 20.58 | 21.26 | 81,829 | -2.44(-10.29%) |
Feb 27, 2020 | 25.15 | 25.15 | 23.52 | 23.69 | 14,986 | -1.14(-4.59%) |
Feb 26, 2020 | 24.81 | 25.25 | 24.69 | 24.83 | 13,276 | -0.23(-0.90%) |
Feb 25, 2020 | 25.55 | 26.13 | 25.06 | 25.06 | 14,952 | -0.79(-3.07%) |
Feb 24, 2020 | 26.98 | 26.98 | 25.69 | 25.85 | 37,135 | -0.05(-0.19%) |
Feb 21, 2020 | 25.42 | 25.91 | 25.32 | 25.90 | 56,005 | +0.77(+3.06%) |
Feb 20, 2020 | 25.03 | 25.41 | 24.74 | 25.13 | 12,501 | +0.07(+0.26%) |
Feb 19, 2020 | 24.93 | 25.07 | 24.60 | 25.07 | 14,612 | +0.53(+2.15%) |
Feb 18, 2020 | 24.09 | 24.65 | 24.01 | 24.54 | 23,230 | +0.56(+2.31%) |
Feb 14, 2020 | 24.04 | 24.18 | 23.91 | 23.99 | 2,337 | -0.08(-0.35%) |
Feb 13, 2020 | 24.15 | 24.22 | 23.98 | 24.07 | 7,698 | +0.12(+0.51%) |
Feb 12, 2020 | 24.25 | 24.44 | 23.95 | 23.95 | 6,200 | -0.38(-1.55%) |
Feb 11, 2020 | 24.15 | 24.32 | 24.04 | 24.32 | 7,127 | +0.31(+1.29%) |
Feb 10, 2020 | 23.89 | 24.20 | 23.89 | 24.01 | 6,532 | +0.03(+0.11%) |
Feb 07, 2020 | 24.33 | 24.94 | 23.84 | 23.99 | 10,202 | -0.21(-0.89%) |
Feb 06, 2020 | 24.04 | 24.35 | 23.88 | 24.20 | 9,852 | +0.32(+1.36%) |
Feb 05, 2020 | 23.89 | 23.98 | 23.78 | 23.88 | 2,687 | +0.17(+0.70%) |
Feb 04, 2020 | 24.47 | 24.47 | 23.52 | 23.71 | 9,533 | -0.68(-2.79%) |
Feb 03, 2020 | 24.94 | 24.94 | 24.39 | 24.39 | 4,498 | -0.50(-2.00%) |
Jan 31, 2020 | 24.86 | 25.22 | 24.72 | 24.89 | 4,357 | +0.07(+0.28%) |
Jan 30, 2020 | 24.74 | 24.94 | 24.33 | 24.82 | 10,140 | +0.36(+1.47%) |
Jan 29, 2020 | 24.15 | 24.46 | 24.15 | 24.46 | 1,396 | +0.13(+0.55%) |
Jan 28, 2020 | 24.47 | 24.47 | 24.12 | 24.33 | 2,565 | -0.15(-0.61%) |
Jan 27, 2020 | 24.94 | 24.94 | 24.47 | 24.47 | 7,525 | -0.06(-0.25%) |
Jan 24, 2020 | 24.40 | 24.63 | 24.40 | 24.54 | 4,569 | +0.15(+0.64%) |
Jan 23, 2020 | 24.22 | 24.47 | 24.04 | 24.38 | 5,616 | -0.08(-0.31%) |
Jan 22, 2020 | 24.47 | 24.47 | 24.32 | 24.46 | 2,140 | +0.09(+0.39%) |
Jan 21, 2020 | 24.18 | 24.40 | 23.98 | 24.36 | 6,793 | +0.05(+0.19%) |
Jan 17, 2020 | 24.46 | 24.46 | 24.17 | 24.31 | 3,400 | -0.08(-0.35%) |
Jan 16, 2020 | 24.36 | 24.41 | 24.06 | 24.40 | 7,143 | +0.14(+0.60%) |
Jan 15, 2020 | 24.39 | 24.45 | 24.14 | 24.25 | 2,260 | +0.15(+0.61%) |
Jan 14, 2020 | 23.64 | 24.19 | 23.64 | 24.11 | 3,285 | +0.26(+1.09%) |
Jan 13, 2020 | 23.95 | 24.12 | 23.71 | 23.85 | 4,361 | -0.57(-2.33%) |
Jan 10, 2020 | 23.99 | 24.45 | 23.99 | 24.42 | 8,076 | +0.38(+1.57%) |
Jan 09, 2020 | 24.01 | 24.22 | 23.72 | 24.04 | 44,050 | +0.00(+0.01%) |
Jan 08, 2020 | 25.13 | 25.13 | 23.98 | 24.04 | 16,680 | -1.08(-4.29%) |
Jan 07, 2020 | 24.64 | 25.13 | 24.52 | 25.11 | 14,952 | +0.50(+2.03%) |
Jan 06, 2020 | 25.27 | 25.35 | 24.60 | 24.62 | 13,869 | -0.15(-0.62%) |
Jan 03, 2020 | 25.55 | 25.55 | 24.64 | 24.77 | 7,545 | -0.30(-1.21%) |
Jan 02, 2020 | 25.22 | 25.37 | 25.00 | 25.07 | 5,501 | -0.05(-0.21%) |
Dec 31, 2019 | 25.16 | 25.17 | 24.85 | 25.12 | 6,801 | +0.40(+1.64%) |
Dec 30, 2019 | 24.47 | 24.95 | 24.33 | 24.72 | 17,685 | +0.25(+1.02%) |
Dec 27, 2019 | 24.63 | 24.63 | 24.27 | 24.47 | 12,523 | -0.27(-1.10%) |
Dec 26, 2019 | 24.55 | 24.74 | 24.01 | 24.74 | 24,203 | +0.91(+3.82%) |
Dec 24, 2019 | 23.29 | 24.06 | 23.29 | 23.83 | 27,962 | +1.05(+4.59%) |
Dec 23, 2019 | 22.39 | 23.25 | 22.38 | 22.79 | 21,929 | +0.29(+1.30%) |
Dec 20, 2019 | 22.69 | 22.69 | 22.40 | 22.49 | 10,688 | -0.19(-0.84%) |
Dec 19, 2019 | 22.75 | 22.75 | 22.52 | 22.68 | 2,221 | +0.02(+0.08%) |
Dec 18, 2019 | 22.65 | 22.67 | 22.29 | 22.67 | 3,895 | +0.00(+0.02%) |
Dec 17, 2019 | 22.93 | 22.93 | 22.60 | 22.66 | 5,608 | -0.45(-1.94%) |
Dec 16, 2019 | 23.37 | 23.41 | 23.00 | 23.11 | 3,966 | -0.05(-0.20%) |
Dec 13, 2019 | 22.82 | 23.32 | 22.82 | 23.16 | 1,727 | -0.08(-0.36%) |
Dec 12, 2019 | 23.16 | 23.45 | 22.87 | 23.24 | 6,025 | +0.07(+0.32%) |
Dec 11, 2019 | 22.63 | 23.24 | 22.63 | 23.17 | 1,651 | +0.53(+2.33%) |
Dec 10, 2019 | 22.67 | 22.72 | 22.44 | 22.64 | 5,292 | +0.01(+0.04%) |
Dec 09, 2019 | 22.80 | 22.80 | 22.57 | 22.63 | 1,747 | -0.11(-0.49%) |
Dec 06, 2019 | 22.74 | 23.05 | 22.04 | 22.74 | 6,585 | -0.41(-1.79%) |
Dec 05, 2019 | 23.18 | 23.46 | 23.15 | 23.15 | 3,847 | -0.07(-0.29%) |
Dec 04, 2019 | 23.31 | 23.40 | 23.12 | 23.22 | 4,778 | -0.09(-0.40%) |
Dec 03, 2019 | 23.23 | 23.40 | 23.19 | 23.31 | 6,855 | +0.61(+2.66%) |