Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 22.20 | 22.50 | 20.45 | 21.88 | 227,300 | -1.21(-5.24%) |
Feb 27, 2020 | 24.93 | 24.93 | 22.75 | 23.09 | 335,674 | -2.22(-8.77%) |
Feb 26, 2020 | 25.27 | 26.35 | 25.27 | 25.31 | 108,281 | -0.19(-0.75%) |
Feb 25, 2020 | 27.11 | 27.39 | 25.18 | 25.50 | 277,777 | -1.59(-5.87%) |
Feb 24, 2020 | 26.99 | 27.41 | 26.75 | 27.09 | 125,599 | -0.83(-2.96%) |
Feb 21, 2020 | 28.18 | 28.39 | 27.75 | 27.92 | 85,400 | -0.41(-1.46%) |
Feb 20, 2020 | 28.25 | 28.35 | 28.00 | 28.33 | 82,238 | +0.22(+0.78%) |
Feb 19, 2020 | 28.10 | 28.16 | 27.95 | 28.11 | 57,680 | +0.11(+0.39%) |
Feb 18, 2020 | 27.79 | 28.00 | 27.75 | 28.00 | 30,614 | +0.20(+0.72%) |
Feb 14, 2020 | 27.60 | 27.80 | 27.41 | 27.80 | 44,800 | +0.17(+0.62%) |
Feb 13, 2020 | 27.15 | 27.69 | 27.15 | 27.63 | 77,340 | +0.48(+1.78%) |
Feb 12, 2020 | 26.87 | 27.39 | 26.87 | 27.15 | 38,162 | +0.30(+1.11%) |
Feb 11, 2020 | 26.85 | 27.10 | 26.85 | 26.85 | 49,690 | +0.05(+0.19%) |
Feb 10, 2020 | 26.99 | 27.30 | 26.74 | 26.80 | 33,460 | -0.17(-0.63%) |
Feb 07, 2020 | 27.48 | 27.48 | 26.89 | 26.97 | 295,900 | -0.32(-1.17%) |
Feb 06, 2020 | 26.97 | 27.38 | 26.97 | 27.29 | 89,572 | +0.40(+1.49%) |
Feb 05, 2020 | 26.68 | 26.91 | 26.50 | 26.89 | 26,012 | +0.42(+1.58%) |
Feb 04, 2020 | 26.45 | 26.59 | 26.20 | 26.47 | 41,647 | +0.27(+1.03%) |
Feb 03, 2020 | 25.85 | 26.43 | 25.75 | 26.20 | 69,465 | +0.35(+1.35%) |
Jan 31, 2020 | 26.10 | 26.39 | 25.85 | 25.85 | 131,200 | -0.38(-1.44%) |
Jan 30, 2020 | 26.09 | 26.30 | 26.09 | 26.23 | 40,749 | +0.04(+0.15%) |
Jan 29, 2020 | 25.99 | 26.26 | 25.91 | 26.19 | 43,726 | +0.20(+0.77%) |
Jan 28, 2020 | 25.56 | 26.03 | 25.53 | 25.99 | 58,243 | +0.51(+2.00%) |
Jan 27, 2020 | 25.50 | 25.52 | 25.25 | 25.48 | 82,205 | -0.23(-0.89%) |
Jan 24, 2020 | 25.97 | 26.05 | 25.56 | 25.71 | 85,700 | -0.25(-0.96%) |
Jan 23, 2020 | 26.00 | 26.00 | 25.81 | 25.96 | 46,538 | +0.02(+0.08%) |
Jan 22, 2020 | 25.87 | 26.00 | 25.85 | 25.94 | 33,810 | +0.12(+0.46%) |
Jan 21, 2020 | 25.56 | 25.91 | 25.56 | 25.82 | 45,020 | +0.26(+1.02%) |
Jan 17, 2020 | 25.62 | 25.64 | 25.50 | 25.56 | 36,500 | +0.05(+0.20%) |
Jan 16, 2020 | 25.36 | 25.59 | 25.36 | 25.51 | 49,924 | +0.15(+0.59%) |
Jan 15, 2020 | 25.24 | 25.59 | 25.24 | 25.36 | 75,350 | +0.12(+0.46%) |
Jan 14, 2020 | 25.20 | 25.30 | 25.13 | 25.24 | 49,646 | +0.11(+0.45%) |
Jan 13, 2020 | 25.00 | 25.19 | 24.88 | 25.13 | 140,682 | -0.81(-3.12%) |
Jan 10, 2020 | 25.69 | 26.08 | 25.66 | 25.94 | 488,800 | +0.27(+1.05%) |
Jan 09, 2020 | 25.55 | 25.79 | 25.55 | 25.67 | 101,066 | +0.16(+0.63%) |
Jan 08, 2020 | 25.57 | 25.72 | 25.50 | 25.51 | 180,829 | -0.13(-0.50%) |
Jan 07, 2020 | 25.58 | 25.68 | 25.45 | 25.64 | 71,135 | -0.04(-0.17%) |
Jan 06, 2020 | 25.29 | 25.87 | 25.24 | 25.68 | 182,081 | +0.22(+0.86%) |
Jan 03, 2020 | 25.26 | 25.70 | 25.21 | 25.46 | 65,900 | +0.15(+0.59%) |
Jan 02, 2020 | 25.58 | 25.60 | 25.09 | 25.31 | 102,672 | -0.27(-1.06%) |
Dec 31, 2019 | 25.44 | 25.72 | 25.30 | 25.58 | 79,100 | +0.17(+0.66%) |
Dec 30, 2019 | 25.97 | 25.97 | 25.30 | 25.41 | 104,902 | -0.37(-1.43%) |
Dec 27, 2019 | 25.65 | 25.83 | 25.60 | 25.78 | 74,100 | +0.13(+0.51%) |
Dec 26, 2019 | 25.59 | 25.65 | 25.38 | 25.65 | 35,487 | +0.39(+1.55%) |
Dec 24, 2019 | 25.01 | 25.36 | 25.01 | 25.26 | 41,700 | +0.25(+0.99%) |
Dec 23, 2019 | 25.15 | 25.20 | 25.00 | 25.01 | 37,479 | -0.14(-0.57%) |
Dec 20, 2019 | 24.94 | 25.23 | 24.94 | 25.15 | 26,300 | +0.21(+0.85%) |
Dec 19, 2019 | 24.82 | 25.50 | 24.82 | 24.94 | 28,107 | +0.22(+0.89%) |
Dec 18, 2019 | 24.76 | 24.89 | 24.50 | 24.72 | 62,798 | -0.09(-0.36%) |
Dec 17, 2019 | 24.40 | 24.84 | 24.30 | 24.81 | 67,126 | +0.57(+2.34%) |
Dec 16, 2019 | 24.11 | 24.40 | 24.11 | 24.24 | 50,166 | +0.13(+0.54%) |
Dec 13, 2019 | 23.96 | 24.20 | 23.96 | 24.11 | 35,400 | +0.14(+0.57%) |
Dec 12, 2019 | 23.90 | 24.10 | 23.90 | 23.97 | 45,071 | +0.06(+0.26%) |
Dec 11, 2019 | 23.86 | 24.00 | 23.85 | 23.91 | 45,477 | -0.17(-0.72%) |
Dec 10, 2019 | 24.22 | 24.22 | 24.07 | 24.08 | 43,880 | -0.15(-0.62%) |
Dec 09, 2019 | 24.01 | 24.27 | 24.01 | 24.23 | 34,924 | +0.12(+0.50%) |
Dec 06, 2019 | 23.75 | 24.19 | 23.75 | 24.11 | 71,500 | +0.19(+0.78%) |
Dec 05, 2019 | 24.00 | 24.09 | 23.78 | 23.93 | 34,085 | -0.02(-0.09%) |
Dec 04, 2019 | 24.08 | 24.08 | 23.88 | 23.95 | 37,430 | +0.10(+0.42%) |
Dec 03, 2019 | 23.93 | 23.98 | 23.60 | 23.85 | 28,916 | -0.03(-0.11%) |