Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 23.19 | 23.35 | 22.76 | 23.23 | 1,942,413 | -0.55(-2.32%) |
Feb 27, 2020 | 23.98 | 24.26 | 23.78 | 23.78 | 1,292,850 | -0.64(-2.60%) |
Feb 26, 2020 | 24.07 | 24.57 | 24.06 | 24.41 | 974,541 | +0.22(+0.90%) |
Feb 25, 2020 | 24.87 | 24.87 | 23.90 | 24.20 | 1,222,064 | -0.53(-2.13%) |
Feb 24, 2020 | 24.62 | 24.96 | 24.57 | 24.72 | 943,295 | -0.50(-2.00%) |
Feb 21, 2020 | 25.55 | 25.60 | 25.20 | 25.23 | 585,301 | -0.37(-1.44%) |
Feb 20, 2020 | 25.44 | 25.62 | 25.37 | 25.60 | 456,660 | +0.16(+0.63%) |
Feb 19, 2020 | 25.19 | 25.45 | 25.09 | 25.44 | 471,755 | +0.28(+1.10%) |
Feb 18, 2020 | 25.14 | 25.34 | 25.14 | 25.16 | 508,746 | -0.07(-0.27%) |
Feb 14, 2020 | 25.18 | 25.34 | 25.13 | 25.23 | 378,039 | +0.07(+0.29%) |
Feb 13, 2020 | 24.98 | 25.18 | 24.98 | 25.16 | 429,898 | +0.03(+0.13%) |
Feb 12, 2020 | 25.11 | 25.22 | 24.84 | 25.12 | 557,493 | +0.08(+0.31%) |
Feb 11, 2020 | 25.08 | 25.10 | 24.93 | 25.05 | 471,680 | +0.01(+0.04%) |
Feb 10, 2020 | 24.71 | 25.14 | 24.64 | 25.04 | 499,963 | +0.33(+1.33%) |
Feb 07, 2020 | 24.87 | 24.94 | 24.66 | 24.71 | 383,753 | -0.23(-0.93%) |
Feb 06, 2020 | 24.58 | 25.07 | 24.58 | 24.94 | 405,444 | +0.30(+1.24%) |
Feb 05, 2020 | 24.80 | 24.89 | 24.53 | 24.64 | 434,138 | -0.11(-0.46%) |
Feb 04, 2020 | 24.90 | 24.94 | 24.64 | 24.75 | 467,122 | +0.03(+0.13%) |
Feb 03, 2020 | 24.75 | 24.97 | 24.69 | 24.72 | 522,289 | -0.03(-0.13%) |
Jan 31, 2020 | 24.80 | 24.82 | 24.64 | 24.75 | 392,984 | -0.17(-0.69%) |
Jan 30, 2020 | 24.81 | 24.94 | 24.68 | 24.92 | 512,570 | +0.09(+0.35%) |
Jan 29, 2020 | 24.76 | 24.92 | 24.72 | 24.84 | 489,255 | +0.05(+0.18%) |
Jan 28, 2020 | 24.65 | 24.79 | 24.61 | 24.79 | 657,717 | +0.15(+0.63%) |
Jan 27, 2020 | 24.42 | 24.69 | 24.36 | 24.64 | 661,880 | -0.08(-0.33%) |
Jan 24, 2020 | 24.73 | 24.86 | 24.67 | 24.72 | 333,641 | -0.01(-0.04%) |
Jan 23, 2020 | 24.56 | 24.93 | 24.53 | 24.73 | 620,226 | +0.13(+0.52%) |
Jan 22, 2020 | 24.60 | 24.82 | 24.60 | 24.60 | 554,669 | +0.04(+0.17%) |
Jan 21, 2020 | 24.27 | 24.56 | 24.27 | 24.56 | 670,307 | +0.28(+1.14%) |
Jan 17, 2020 | 24.39 | 24.43 | 24.25 | 24.28 | 516,946 | +0.01(+0.04%) |
Jan 16, 2020 | 24.12 | 24.40 | 24.04 | 24.27 | 545,849 | +0.25(+1.06%) |
Jan 15, 2020 | 23.74 | 24.05 | 23.74 | 24.02 | 665,889 | +0.36(+1.54%) |
Jan 14, 2020 | 23.09 | 23.68 | 23.02 | 23.65 | 621,703 | +0.60(+2.58%) |
Jan 13, 2020 | 22.89 | 23.10 | 22.82 | 23.06 | 429,751 | +0.24(+1.04%) |
Jan 10, 2020 | 22.73 | 22.92 | 22.68 | 22.82 | 324,410 | +0.18(+0.78%) |
Jan 09, 2020 | 22.85 | 22.89 | 22.54 | 22.64 | 845,374 | -0.17(-0.76%) |
Jan 08, 2020 | 22.87 | 23.04 | 22.79 | 22.82 | 380,584 | -0.00(-0.02%) |
Jan 07, 2020 | 22.94 | 23.00 | 22.63 | 22.82 | 626,257 | -0.11(-0.50%) |
Jan 06, 2020 | 22.86 | 23.11 | 22.86 | 22.94 | 657,188 | +0.07(+0.32%) |
Jan 03, 2020 | 22.66 | 22.97 | 22.55 | 22.86 | 672,338 | +0.09(+0.40%) |
Jan 02, 2020 | 22.94 | 22.97 | 22.70 | 22.77 | 651,187 | +0.03(+0.12%) |
Dec 31, 2019 | 22.52 | 22.74 | 22.49 | 22.74 | 681,789 | +0.19(+0.83%) |
Dec 30, 2019 | 22.82 | 22.84 | 22.49 | 22.56 | 383,030 | -0.25(-1.12%) |
Dec 27, 2019 | 22.75 | 22.85 | 22.59 | 22.81 | 631,677 | +0.11(+0.50%) |
Dec 26, 2019 | 22.65 | 22.77 | 22.63 | 22.70 | 254,794 | +0.12(+0.52%) |
Dec 24, 2019 | 22.36 | 22.64 | 22.28 | 22.58 | 449,251 | +0.22(+1.00%) |
Dec 23, 2019 | 22.08 | 22.42 | 22.05 | 22.36 | 583,444 | +0.35(+1.61%) |
Dec 20, 2019 | 22.46 | 22.58 | 22.00 | 22.00 | 1,363,138 | -0.57(-2.52%) |
Dec 19, 2019 | 22.76 | 22.84 | 22.57 | 22.57 | 475,902 | -0.17(-0.74%) |
Dec 18, 2019 | 23.05 | 23.09 | 22.61 | 22.74 | 802,229 | -0.23(-0.99%) |
Dec 17, 2019 | 23.29 | 23.29 | 22.87 | 22.97 | 563,986 | -0.28(-1.21%) |
Dec 16, 2019 | 23.46 | 23.49 | 23.20 | 23.25 | 553,425 | +0.03(+0.14%) |
Dec 13, 2019 | 23.19 | 23.41 | 23.05 | 23.22 | 437,162 | +0.00(+0.02%) |
Dec 12, 2019 | 23.38 | 23.51 | 22.94 | 23.21 | 833,248 | -0.19(-0.80%) |
Dec 11, 2019 | 23.56 | 23.62 | 23.30 | 23.40 | 702,645 | -0.15(-0.62%) |
Dec 10, 2019 | 23.48 | 23.57 | 23.45 | 23.55 | 706,460 | -0.03(-0.12%) |
Dec 09, 2019 | 23.70 | 23.84 | 23.47 | 23.57 | 563,876 | -0.16(-0.69%) |
Dec 06, 2019 | 23.70 | 23.96 | 23.61 | 23.74 | 463,757 | -0.05(-0.21%) |
Dec 05, 2019 | 23.89 | 23.92 | 23.62 | 23.79 | 404,159 | -0.13(-0.53%) |
Dec 04, 2019 | 23.61 | 23.93 | 23.60 | 23.91 | 660,819 | +0.29(+1.21%) |
Dec 03, 2019 | 23.60 | 23.74 | 23.44 | 23.63 | 428,775 | -0.06(-0.25%) |