Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 21.02 | 21.78 | 21.00 | 21.64 | 222,900 | +0.11(+0.51%) |
Feb 27, 2020 | 21.75 | 22.18 | 21.51 | 21.53 | 169,075 | -0.56(-2.54%) |
Feb 26, 2020 | 22.32 | 22.46 | 22.03 | 22.09 | 115,356 | +0.22(+1.01%) |
Feb 25, 2020 | 22.25 | 22.30 | 21.84 | 21.87 | 116,609 | -0.29(-1.31%) |
Feb 24, 2020 | 22.01 | 22.29 | 22.00 | 22.16 | 158,141 | -1.12(-4.81%) |
Feb 21, 2020 | 23.38 | 23.38 | 23.22 | 23.28 | 41,300 | -0.34(-1.44%) |
Feb 20, 2020 | 23.79 | 23.80 | 23.50 | 23.62 | 31,223 | +0.06(+0.25%) |
Feb 19, 2020 | 23.45 | 23.60 | 23.40 | 23.56 | 101,756 | +0.07(+0.30%) |
Feb 18, 2020 | 23.59 | 23.69 | 23.45 | 23.49 | 34,605 | -0.30(-1.26%) |
Feb 14, 2020 | 23.99 | 23.99 | 23.75 | 23.79 | 48,000 | -0.21(-0.90%) |
Feb 13, 2020 | 24.11 | 24.16 | 23.98 | 24.00 | 42,944 | -0.31(-1.27%) |
Feb 12, 2020 | 24.25 | 24.37 | 24.17 | 24.32 | 63,416 | +0.93(+3.95%) |
Feb 11, 2020 | 23.39 | 23.46 | 23.37 | 23.39 | 30,896 | +0.19(+0.82%) |
Feb 10, 2020 | 23.23 | 23.27 | 23.12 | 23.20 | 96,621 | -0.32(-1.36%) |
Feb 07, 2020 | 23.52 | 23.64 | 23.46 | 23.52 | 94,300 | -0.72(-2.97%) |
Feb 06, 2020 | 24.45 | 24.46 | 24.16 | 24.24 | 35,914 | -0.12(-0.49%) |
Feb 05, 2020 | 24.32 | 24.37 | 24.18 | 24.36 | 46,654 | +0.40(+1.67%) |
Feb 04, 2020 | 23.96 | 23.98 | 23.80 | 23.96 | 67,310 | +0.30(+1.27%) |
Feb 03, 2020 | 23.62 | 23.80 | 23.60 | 23.66 | 51,660 | +0.02(+0.08%) |
Jan 31, 2020 | 23.84 | 23.86 | 23.57 | 23.64 | 103,800 | -0.60(-2.47%) |
Jan 30, 2020 | 24.06 | 24.24 | 23.98 | 24.24 | 62,715 | -0.13(-0.54%) |
Jan 29, 2020 | 24.36 | 24.47 | 24.27 | 24.37 | 36,318 | -0.18(-0.72%) |
Jan 28, 2020 | 24.49 | 24.64 | 24.47 | 24.55 | 58,641 | -0.29(-1.18%) |
Jan 27, 2020 | 24.90 | 24.96 | 24.79 | 24.84 | 45,174 | -0.51(-2.01%) |
Jan 24, 2020 | 25.70 | 25.70 | 25.31 | 25.35 | 47,300 | -0.34(-1.32%) |
Jan 23, 2020 | 25.74 | 25.79 | 25.60 | 25.69 | 218,752 | -0.49(-1.87%) |
Jan 22, 2020 | 26.32 | 26.32 | 26.13 | 26.18 | 29,607 | -0.13(-0.49%) |
Jan 21, 2020 | 26.47 | 26.48 | 26.29 | 26.31 | 66,061 | +0.10(+0.38%) |
Jan 17, 2020 | 26.28 | 26.29 | 26.16 | 26.21 | 83,200 | -0.26(-0.98%) |
Jan 16, 2020 | 26.38 | 26.49 | 26.33 | 26.47 | 35,248 | -0.26(-0.95%) |
Jan 15, 2020 | 26.71 | 26.87 | 26.70 | 26.73 | 26,587 | -0.39(-1.46%) |
Jan 14, 2020 | 27.04 | 27.18 | 27.04 | 27.12 | 24,790 | -0.22(-0.80%) |
Jan 13, 2020 | 27.25 | 27.34 | 27.18 | 27.34 | 41,863 | -0.19(-0.69%) |
Jan 10, 2020 | 27.60 | 27.65 | 27.47 | 27.53 | 62,500 | -0.01(-0.04%) |
Jan 09, 2020 | 27.68 | 27.69 | 27.47 | 27.54 | 32,934 | -0.19(-0.69%) |
Jan 08, 2020 | 27.49 | 27.84 | 27.45 | 27.73 | 48,984 | +0.27(+0.98%) |
Jan 07, 2020 | 27.46 | 27.51 | 27.42 | 27.46 | 32,377 | +0.21(+0.77%) |
Jan 06, 2020 | 26.98 | 27.28 | 26.95 | 27.25 | 24,284 | +0.05(+0.18%) |
Jan 03, 2020 | 27.15 | 27.39 | 27.00 | 27.20 | 23,200 | -0.56(-2.02%) |
Jan 02, 2020 | 27.68 | 27.80 | 27.58 | 27.76 | 57,426 | +0.64(+2.36%) |
Dec 31, 2019 | 27.29 | 27.29 | 26.91 | 27.12 | 17,300 | +0.19(+0.71%) |
Dec 30, 2019 | 27.50 | 27.50 | 26.93 | 26.93 | 35,326 | -0.24(-0.88%) |
Dec 27, 2019 | 27.37 | 27.40 | 27.17 | 27.17 | 57,800 | +0.12(+0.44%) |
Dec 26, 2019 | 26.87 | 27.05 | 26.84 | 27.05 | 49,187 | +0.08(+0.30%) |
Dec 24, 2019 | 26.86 | 27.04 | 26.86 | 26.97 | 50,200 | +0.01(+0.04%) |
Dec 23, 2019 | 26.99 | 27.18 | 26.87 | 26.96 | 104,852 | -0.36(-1.32%) |
Dec 20, 2019 | 27.34 | 27.36 | 27.24 | 27.32 | 71,600 | -0.07(-0.26%) |
Dec 19, 2019 | 27.32 | 27.44 | 27.22 | 27.39 | 45,087 | -0.38(-1.37%) |
Dec 18, 2019 | 27.75 | 27.82 | 27.70 | 27.77 | 51,516 | -0.02(-0.07%) |
Dec 17, 2019 | 27.88 | 27.91 | 27.78 | 27.79 | 34,693 | -0.41(-1.45%) |
Dec 16, 2019 | 28.15 | 28.27 | 28.12 | 28.20 | 51,849 | +0.07(+0.25%) |
Dec 13, 2019 | 28.51 | 28.55 | 28.06 | 28.13 | 35,500 | +0.35(+1.26%) |
Dec 12, 2019 | 27.45 | 27.86 | 27.45 | 27.78 | 39,730 | +0.30(+1.09%) |
Dec 11, 2019 | 27.37 | 27.48 | 27.32 | 27.48 | 31,064 | +0.48(+1.78%) |
Dec 10, 2019 | 26.82 | 27.08 | 26.77 | 27.00 | 52,349 | +0.12(+0.45%) |
Dec 09, 2019 | 27.04 | 27.09 | 26.88 | 26.88 | 54,521 | -0.33(-1.21%) |
Dec 06, 2019 | 27.14 | 27.21 | 27.07 | 27.21 | 36,200 | +0.25(+0.91%) |
Dec 05, 2019 | 27.05 | 27.05 | 26.88 | 26.96 | 48,928 | +0.11(+0.43%) |
Dec 04, 2019 | 26.77 | 26.92 | 26.73 | 26.85 | 99,647 | +0.12(+0.45%) |
Dec 03, 2019 | 26.46 | 26.73 | 26.35 | 26.73 | 70,591 | +0.18(+0.68%) |