Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 20.29 | 20.32 | 19.64 | 20.11 | 1,591,300 | -0.87(-4.17%) |
Feb 27, 2020 | 21.16 | 21.42 | 20.93 | 20.99 | 374,362 | -0.57(-2.64%) |
Feb 26, 2020 | 21.73 | 21.85 | 21.55 | 21.56 | 400,455 | -0.31(-1.42%) |
Feb 25, 2020 | 22.23 | 22.30 | 21.84 | 21.87 | 238,541 | -0.10(-0.46%) |
Feb 24, 2020 | 22.11 | 22.18 | 21.97 | 21.97 | 315,538 | -0.62(-2.74%) |
Feb 21, 2020 | 22.38 | 22.64 | 22.33 | 22.59 | 390,300 | +0.32(+1.44%) |
Feb 20, 2020 | 22.26 | 22.33 | 22.11 | 22.27 | 325,953 | -1.74(-7.23%) |
Feb 19, 2020 | 23.90 | 24.03 | 23.87 | 24.01 | 497,049 | +0.36(+1.51%) |
Feb 18, 2020 | 23.50 | 23.73 | 23.49 | 23.65 | 387,420 | -0.24(-0.98%) |
Feb 14, 2020 | 24.01 | 24.01 | 23.80 | 23.89 | 1,031,600 | -0.32(-1.34%) |
Feb 13, 2020 | 24.16 | 24.30 | 24.14 | 24.21 | 854,374 | +0.21(+0.88%) |
Feb 12, 2020 | 24.25 | 24.27 | 23.89 | 24.00 | 226,032 | -0.30(-1.23%) |
Feb 11, 2020 | 24.29 | 24.43 | 24.25 | 24.30 | 206,570 | +0.41(+1.72%) |
Feb 10, 2020 | 23.70 | 23.93 | 23.68 | 23.89 | 127,698 | +0.35(+1.49%) |
Feb 07, 2020 | 23.60 | 23.74 | 23.50 | 23.54 | 133,200 | -0.34(-1.42%) |
Feb 06, 2020 | 24.05 | 24.06 | 23.86 | 23.88 | 159,350 | +0.19(+0.79%) |
Feb 05, 2020 | 23.60 | 23.80 | 23.43 | 23.69 | 725,412 | -1.80(-7.05%) |
Feb 04, 2020 | 25.41 | 25.54 | 25.41 | 25.49 | 213,605 | +0.28(+1.11%) |
Feb 03, 2020 | 25.32 | 25.41 | 25.20 | 25.21 | 103,338 | -0.53(-2.06%) |
Jan 31, 2020 | 25.55 | 25.83 | 25.54 | 25.74 | 220,800 | +0.35(+1.38%) |
Jan 30, 2020 | 25.50 | 25.54 | 25.20 | 25.39 | 173,852 | +0.01(+0.04%) |
Jan 29, 2020 | 25.29 | 25.50 | 25.26 | 25.38 | 164,109 | +0.14(+0.55%) |
Jan 28, 2020 | 25.16 | 25.33 | 25.12 | 25.24 | 234,605 | +0.00(+0.00%) |
Jan 27, 2020 | 25.09 | 25.29 | 25.07 | 25.24 | 194,426 | -0.43(-1.68%) |
Jan 24, 2020 | 25.57 | 25.76 | 25.52 | 25.67 | 245,400 | +0.09(+0.35%) |
Jan 23, 2020 | 25.52 | 25.58 | 25.38 | 25.58 | 166,617 | -0.17(-0.66%) |
Jan 22, 2020 | 25.79 | 25.86 | 25.64 | 25.75 | 311,336 | -0.29(-1.11%) |
Jan 21, 2020 | 26.18 | 26.21 | 26.01 | 26.04 | 385,203 | -0.72(-2.69%) |
Jan 17, 2020 | 26.84 | 26.93 | 26.63 | 26.76 | 316,000 | +0.20(+0.75%) |
Jan 16, 2020 | 26.45 | 26.72 | 26.36 | 26.56 | 577,890 | +0.10(+0.38%) |
Jan 15, 2020 | 26.10 | 26.51 | 26.08 | 26.46 | 191,002 | +0.41(+1.57%) |
Jan 14, 2020 | 25.88 | 26.06 | 25.86 | 26.05 | 423,272 | +0.20(+0.75%) |
Jan 13, 2020 | 25.77 | 25.88 | 25.71 | 25.86 | 428,277 | +0.16(+0.60%) |
Jan 10, 2020 | 25.78 | 25.83 | 25.65 | 25.70 | 466,400 | -0.12(-0.48%) |
Jan 09, 2020 | 25.84 | 25.93 | 25.70 | 25.82 | 341,512 | -0.09(-0.36%) |
Jan 08, 2020 | 25.69 | 26.00 | 25.67 | 25.91 | 251,203 | +0.29(+1.13%) |
Jan 07, 2020 | 25.79 | 25.82 | 25.56 | 25.62 | 451,767 | +0.25(+1.01%) |
Jan 06, 2020 | 25.03 | 25.43 | 25.02 | 25.37 | 394,547 | +0.17(+0.65%) |
Jan 03, 2020 | 25.08 | 25.33 | 25.06 | 25.20 | 351,600 | +0.38(+1.51%) |
Jan 02, 2020 | 24.70 | 24.83 | 24.68 | 24.83 | 250,873 | +0.03(+0.12%) |
Dec 31, 2019 | 24.65 | 24.89 | 24.64 | 24.80 | 187,600 | +0.23(+0.94%) |
Dec 30, 2019 | 24.60 | 24.64 | 24.42 | 24.57 | 443,707 | +0.18(+0.76%) |
Dec 27, 2019 | 24.36 | 24.44 | 24.28 | 24.39 | 204,100 | +0.16(+0.64%) |
Dec 26, 2019 | 24.12 | 24.33 | 24.12 | 24.23 | 220,256 | +0.05(+0.21%) |
Dec 24, 2019 | 24.24 | 24.24 | 24.01 | 24.18 | 353,400 | +0.02(+0.08%) |
Dec 23, 2019 | 23.94 | 24.18 | 23.90 | 24.16 | 508,409 | +0.16(+0.67%) |
Dec 20, 2019 | 24.18 | 24.23 | 23.90 | 24.00 | 320,800 | +0.34(+1.42%) |
Dec 19, 2019 | 23.84 | 23.88 | 23.64 | 23.66 | 492,842 | -0.04(-0.15%) |
Dec 18, 2019 | 23.57 | 23.72 | 23.50 | 23.70 | 357,630 | +0.49(+2.11%) |
Dec 17, 2019 | 23.35 | 23.42 | 23.14 | 23.21 | 329,499 | -0.75(-3.13%) |
Dec 16, 2019 | 23.83 | 24.09 | 23.82 | 23.96 | 450,287 | +0.39(+1.63%) |
Dec 13, 2019 | 23.03 | 23.64 | 23.02 | 23.57 | 497,100 | +1.70(+7.75%) |
Dec 12, 2019 | 22.06 | 22.20 | 21.88 | 21.88 | 306,013 | -0.06(-0.27%) |
Dec 11, 2019 | 21.61 | 22.06 | 21.61 | 21.94 | 348,760 | -0.07(-0.34%) |
Dec 10, 2019 | 22.09 | 22.18 | 22.00 | 22.02 | 732,084 | -0.30(-1.37%) |
Dec 09, 2019 | 22.31 | 22.40 | 22.26 | 22.32 | 299,611 | -0.09(-0.40%) |
Dec 06, 2019 | 22.37 | 22.50 | 22.36 | 22.41 | 348,200 | +0.22(+0.99%) |
Dec 05, 2019 | 22.30 | 22.34 | 22.16 | 22.19 | 352,104 | -0.07(-0.31%) |
Dec 04, 2019 | 22.26 | 22.32 | 22.18 | 22.26 | 839,107 | +0.15(+0.68%) |
Dec 03, 2019 | 22.15 | 22.24 | 22.05 | 22.11 | 725,946 | -0.20(-0.90%) |