Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 21.34 | 21.70 | 21.28 | 21.61 | 14,200 | -0.36(-1.65%) |
Feb 27, 2020 | 22.20 | 22.38 | 21.86 | 21.97 | 118,572 | -0.65(-2.89%) |
Feb 26, 2020 | 22.73 | 22.85 | 22.63 | 22.63 | 40,591 | +0.05(+0.21%) |
Feb 25, 2020 | 23.07 | 23.07 | 22.57 | 22.58 | 28,706 | -0.34(-1.49%) |
Feb 24, 2020 | 23.14 | 23.19 | 22.92 | 22.92 | 80,782 | -0.96(-4.04%) |
Feb 21, 2020 | 24.10 | 24.10 | 23.88 | 23.89 | 26,809 | -0.33(-1.36%) |
Feb 20, 2020 | 24.23 | 24.28 | 24.13 | 24.22 | 7,412 | -0.11(-0.44%) |
Feb 19, 2020 | 24.25 | 24.36 | 24.25 | 24.32 | 16,083 | +0.18(+0.75%) |
Feb 18, 2020 | 24.15 | 24.18 | 24.09 | 24.14 | 7,599 | -0.08(-0.31%) |
Feb 14, 2020 | 24.25 | 24.25 | 24.18 | 24.21 | 11,384 | -0.02(-0.09%) |
Feb 13, 2020 | 24.25 | 24.32 | 24.19 | 24.24 | 11,964 | -0.20(-0.81%) |
Feb 12, 2020 | 24.41 | 24.46 | 24.40 | 24.43 | 41,632 | +0.15(+0.64%) |
Feb 11, 2020 | 24.32 | 24.36 | 24.26 | 24.28 | 15,074 | +0.12(+0.49%) |
Feb 10, 2020 | 24.01 | 24.16 | 24.01 | 24.16 | 6,703 | +0.08(+0.33%) |
Feb 07, 2020 | 24.15 | 24.15 | 24.06 | 24.08 | 17,995 | -0.21(-0.85%) |
Feb 06, 2020 | 24.32 | 24.32 | 24.24 | 24.29 | 11,751 | +0.12(+0.50%) |
Feb 05, 2020 | 24.16 | 24.20 | 24.07 | 24.17 | 12,082 | +0.22(+0.93%) |
Feb 04, 2020 | 23.92 | 23.97 | 23.89 | 23.94 | 7,225 | +0.44(+1.88%) |
Feb 03, 2020 | 23.39 | 23.61 | 23.39 | 23.50 | 11,972 | +0.18(+0.78%) |
Jan 31, 2020 | 23.44 | 23.44 | 23.28 | 23.32 | 4,896 | -0.51(-2.13%) |
Jan 30, 2020 | 23.64 | 23.83 | 23.61 | 23.83 | 14,537 | -0.10(-0.41%) |
Jan 29, 2020 | 23.99 | 24.01 | 23.89 | 23.93 | 13,736 | +0.06(+0.24%) |
Jan 28, 2020 | 23.79 | 23.89 | 23.72 | 23.87 | 9,534 | +0.18(+0.76%) |
Jan 27, 2020 | 23.69 | 23.75 | 23.56 | 23.69 | 25,048 | -0.48(-1.99%) |
Jan 24, 2020 | 24.34 | 24.34 | 24.07 | 24.17 | 7,589 | -0.06(-0.23%) |
Jan 23, 2020 | 24.16 | 24.25 | 24.08 | 24.23 | 11,039 | -0.06(-0.23%) |
Jan 22, 2020 | 24.37 | 24.37 | 24.27 | 24.28 | 6,052 | +0.03(+0.11%) |
Jan 21, 2020 | 24.31 | 24.31 | 24.25 | 24.26 | 10,241 | -0.28(-1.12%) |
Jan 17, 2020 | 24.51 | 24.53 | 24.46 | 24.53 | 73,084 | +0.12(+0.50%) |
Jan 16, 2020 | 24.18 | 24.41 | 24.18 | 24.41 | 54,239 | +0.28(+1.15%) |
Jan 15, 2020 | 24.14 | 24.15 | 24.10 | 24.13 | 27,288 | -0.04(-0.16%) |
Jan 14, 2020 | 24.15 | 24.20 | 24.13 | 24.17 | 45,781 | +0.01(+0.06%) |
Jan 13, 2020 | 24.04 | 24.16 | 24.02 | 24.15 | 20,108 | +0.22(+0.93%) |
Jan 10, 2020 | 24.04 | 24.06 | 23.93 | 23.93 | 20,811 | -0.06(-0.23%) |
Jan 09, 2020 | 24.01 | 24.01 | 23.95 | 23.99 | 12,492 | +0.11(+0.44%) |
Jan 08, 2020 | 23.78 | 23.94 | 23.77 | 23.88 | 8,304 | +0.13(+0.53%) |
Jan 07, 2020 | 23.81 | 23.84 | 23.74 | 23.76 | 32,528 | -0.01(-0.04%) |
Jan 06, 2020 | 23.73 | 23.78 | 23.69 | 23.77 | 119,586 | -0.05(-0.22%) |
Jan 03, 2020 | 23.77 | 23.83 | 23.77 | 23.82 | 32,808 | -0.14(-0.60%) |
Jan 02, 2020 | 23.90 | 23.98 | 23.87 | 23.96 | 20,677 | +0.34(+1.45%) |
Dec 31, 2019 | 23.58 | 23.62 | 23.52 | 23.62 | 7,345 | +0.04(+0.16%) |
Dec 30, 2019 | 23.83 | 23.83 | 23.58 | 23.58 | 14,876 | -0.22(-0.93%) |
Dec 27, 2019 | 23.86 | 23.87 | 23.80 | 23.80 | 15,057 | -0.01(-0.06%) |
Dec 26, 2019 | 23.79 | 23.82 | 23.77 | 23.82 | 8,906 | +0.10(+0.44%) |
Dec 24, 2019 | 23.77 | 23.77 | 23.69 | 23.71 | 18,974 | -0.01(-0.03%) |
Dec 23, 2019 | 23.75 | 23.77 | 23.72 | 23.72 | 12,293 | -0.00(-0.02%) |
Dec 20, 2019 | 23.72 | 23.76 | 23.71 | 23.73 | 17,505 | +0.06(+0.25%) |
Dec 19, 2019 | 23.65 | 23.69 | 23.61 | 23.67 | 4,388 | -0.01(-0.03%) |
Dec 18, 2019 | 23.67 | 23.69 | 23.63 | 23.67 | 4,710 | +0.04(+0.16%) |
Dec 17, 2019 | 23.75 | 23.79 | 23.61 | 23.63 | 122,545 | -0.11(-0.46%) |
Dec 16, 2019 | 23.70 | 23.78 | 23.70 | 23.74 | 2,570 | +0.20(+0.84%) |
Dec 13, 2019 | 23.55 | 23.58 | 23.47 | 23.55 | 13,898 | +0.14(+0.58%) |
Dec 12, 2019 | 23.26 | 23.42 | 23.22 | 23.41 | 3,705 | +0.19(+0.80%) |
Dec 11, 2019 | 23.21 | 23.23 | 23.15 | 23.22 | 5,643 | +0.11(+0.46%) |
Dec 10, 2019 | 23.07 | 23.15 | 23.06 | 23.12 | 9,086 | +0.00(+0.01%) |
Dec 09, 2019 | 23.15 | 23.21 | 23.12 | 23.12 | 15,994 | -0.10(-0.41%) |
Dec 06, 2019 | 23.19 | 23.24 | 23.19 | 23.21 | 7,445 | +0.19(+0.83%) |
Dec 05, 2019 | 23.09 | 23.09 | 22.98 | 23.02 | 8,171 | -0.02(-0.09%) |
Dec 04, 2019 | 22.97 | 23.05 | 22.97 | 23.04 | 7,530 | +0.16(+0.69%) |
Dec 03, 2019 | 22.81 | 22.89 | 22.72 | 22.89 | 10,957 | -0.10(-0.45%) |