Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 23.49 | 24.76 | 23.49 | 24.62 | 2,959,484 | +0.25(+1.01%) |
Feb 27, 2020 | 24.00 | 24.84 | 23.75 | 24.37 | 2,145,176 | -0.15(-0.60%) |
Feb 26, 2020 | 24.58 | 24.87 | 24.20 | 24.52 | 1,296,187 | +0.42(+1.76%) |
Feb 25, 2020 | 24.76 | 24.81 | 24.02 | 24.09 | 1,832,056 | -0.65(-2.63%) |
Feb 24, 2020 | 24.33 | 24.91 | 24.32 | 24.74 | 920,153 | -0.33(-1.30%) |
Feb 21, 2020 | 25.25 | 25.46 | 24.93 | 25.07 | 1,239,483 | -0.26(-1.01%) |
Feb 20, 2020 | 24.70 | 25.37 | 24.67 | 25.33 | 897,156 | +0.43(+1.74%) |
Feb 19, 2020 | 25.14 | 25.35 | 24.83 | 24.89 | 1,380,764 | -0.03(-0.12%) |
Feb 18, 2020 | 24.27 | 25.00 | 24.26 | 24.92 | 1,471,564 | +0.59(+2.43%) |
Feb 14, 2020 | 24.79 | 24.81 | 24.10 | 24.33 | 1,640,776 | -0.44(-1.79%) |
Feb 13, 2020 | 23.15 | 24.91 | 23.15 | 24.77 | 3,192,601 | +1.91(+8.37%) |
Feb 12, 2020 | 23.28 | 23.33 | 22.67 | 22.86 | 1,037,421 | -0.21(-0.90%) |
Feb 11, 2020 | 23.24 | 23.49 | 23.03 | 23.07 | 1,001,514 | -0.10(-0.43%) |
Feb 10, 2020 | 23.21 | 23.37 | 22.83 | 23.17 | 1,987,388 | -0.11(-0.47%) |
Feb 07, 2020 | 23.95 | 23.95 | 23.17 | 23.28 | 2,340,199 | -0.78(-3.24%) |
Feb 06, 2020 | 23.55 | 24.78 | 23.55 | 24.05 | 4,490,930 | -4.94(-17.03%) |
Feb 05, 2020 | 28.59 | 29.02 | 28.27 | 28.99 | 810,014 | +0.65(+2.30%) |
Feb 04, 2020 | 28.25 | 28.44 | 28.19 | 28.34 | 492,762 | +0.42(+1.52%) |
Feb 03, 2020 | 27.83 | 28.08 | 27.67 | 27.92 | 652,919 | +0.25(+0.89%) |
Jan 31, 2020 | 28.42 | 28.50 | 27.42 | 27.67 | 1,330,068 | -0.86(-3.01%) |
Jan 30, 2020 | 28.36 | 28.58 | 28.09 | 28.53 | 1,180,537 | -0.01(-0.03%) |
Jan 29, 2020 | 28.59 | 28.71 | 28.35 | 28.54 | 883,038 | -0.04(-0.14%) |
Jan 28, 2020 | 27.97 | 28.67 | 27.80 | 28.58 | 622,476 | +0.69(+2.47%) |
Jan 27, 2020 | 27.23 | 28.13 | 27.16 | 27.89 | 817,136 | +0.14(+0.50%) |
Jan 24, 2020 | 28.06 | 28.08 | 27.51 | 27.75 | 685,626 | -0.28(-0.98%) |
Jan 23, 2020 | 28.38 | 28.47 | 27.61 | 28.03 | 1,158,230 | -0.31(-1.08%) |
Jan 22, 2020 | 28.14 | 28.44 | 28.07 | 28.33 | 1,346,092 | +0.46(+1.66%) |
Jan 21, 2020 | 27.75 | 27.95 | 27.60 | 27.87 | 527,615 | -0.07(-0.25%) |
Jan 17, 2020 | 28.23 | 28.26 | 27.55 | 27.94 | 1,017,738 | -0.06(-0.21%) |
Jan 16, 2020 | 27.46 | 28.01 | 27.01 | 28.00 | 1,069,901 | +0.72(+2.64%) |
Jan 15, 2020 | 26.09 | 27.38 | 26.07 | 27.28 | 1,690,152 | +1.14(+4.38%) |
Jan 14, 2020 | 26.37 | 26.51 | 26.06 | 26.13 | 637,970 | -0.19(-0.71%) |
Jan 13, 2020 | 25.71 | 26.32 | 25.71 | 26.32 | 1,172,321 | +0.59(+2.30%) |
Jan 10, 2020 | 26.07 | 26.17 | 25.63 | 25.73 | 602,243 | -0.32(-1.21%) |
Jan 09, 2020 | 25.83 | 26.12 | 25.60 | 26.05 | 693,046 | +0.41(+1.62%) |
Jan 08, 2020 | 25.73 | 25.87 | 25.46 | 25.63 | 890,817 | -0.02(-0.08%) |
Jan 07, 2020 | 25.89 | 26.32 | 25.44 | 25.65 | 1,136,750 | -0.33(-1.25%) |
Jan 06, 2020 | 26.00 | 26.11 | 25.78 | 25.98 | 1,186,653 | -0.14(-0.53%) |
Jan 03, 2020 | 25.68 | 26.14 | 25.63 | 26.11 | 2,207,009 | +0.15(+0.57%) |
Jan 02, 2020 | 26.16 | 26.19 | 25.53 | 25.97 | 1,255,834 | -0.10(-0.38%) |
Dec 31, 2019 | 26.33 | 26.45 | 25.98 | 26.06 | 836,263 | -0.33(-1.23%) |
Dec 30, 2019 | 26.63 | 26.69 | 26.14 | 26.39 | 544,655 | -0.29(-1.07%) |
Dec 27, 2019 | 27.01 | 27.04 | 26.63 | 26.68 | 434,362 | -0.31(-1.13%) |
Dec 26, 2019 | 27.41 | 27.46 | 26.84 | 26.98 | 319,184 | -0.40(-1.48%) |
Dec 24, 2019 | 27.61 | 27.62 | 27.36 | 27.39 | 230,875 | -0.15(-0.54%) |
Dec 23, 2019 | 27.29 | 27.58 | 27.08 | 27.53 | 643,523 | +0.25(+0.90%) |
Dec 20, 2019 | 26.54 | 27.30 | 26.38 | 27.29 | 3,439,291 | +0.92(+3.48%) |
Dec 19, 2019 | 26.06 | 26.40 | 26.01 | 26.37 | 891,390 | +0.28(+1.06%) |
Dec 18, 2019 | 26.10 | 26.33 | 25.98 | 26.09 | 880,723 | +0.09(+0.34%) |
Dec 17, 2019 | 26.16 | 26.27 | 25.91 | 26.01 | 563,192 | -0.10(-0.38%) |
Dec 16, 2019 | 25.91 | 26.13 | 25.83 | 26.10 | 1,273,995 | +0.31(+1.18%) |
Dec 13, 2019 | 25.67 | 26.14 | 25.57 | 25.80 | 1,070,993 | +0.02(+0.08%) |
Dec 12, 2019 | 25.87 | 26.11 | 25.66 | 25.78 | 892,506 | -0.18(-0.68%) |
Dec 11, 2019 | 26.35 | 26.36 | 25.87 | 25.96 | 723,192 | -0.41(-1.57%) |
Dec 10, 2019 | 26.42 | 26.62 | 26.29 | 26.37 | 874,328 | -0.10(-0.37%) |
Dec 09, 2019 | 26.38 | 26.67 | 26.27 | 26.47 | 1,754,305 | +0.01(+0.04%) |
Dec 06, 2019 | 26.88 | 26.99 | 26.40 | 26.46 | 786,254 | -0.25(-0.92%) |
Dec 05, 2019 | 27.09 | 27.12 | 26.45 | 26.71 | 643,481 | -0.29(-1.06%) |
Dec 04, 2019 | 27.19 | 27.32 | 26.92 | 26.99 | 568,621 | -0.07(-0.25%) |
Dec 03, 2019 | 26.73 | 27.10 | 26.64 | 27.06 | 535,674 | +0.07(+0.26%) |