Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 21.53 | 22.05 | 20.66 | 21.18 | 26,733 | -0.50(-2.33%) |
Feb 27, 2020 | 22.26 | 22.44 | 21.69 | 21.69 | 26,838 | -0.90(-3.98%) |
Feb 26, 2020 | 22.72 | 22.72 | 22.30 | 22.58 | 13,927 | -0.01(-0.04%) |
Feb 25, 2020 | 22.57 | 22.66 | 22.33 | 22.59 | 16,861 | +0.20(+0.88%) |
Feb 24, 2020 | 22.15 | 22.43 | 22.15 | 22.40 | 15,022 | +0.16(+0.71%) |
Feb 21, 2020 | 22.44 | 22.57 | 22.21 | 22.24 | 12,297 | -0.35(-1.53%) |
Feb 20, 2020 | 22.47 | 22.90 | 22.30 | 22.58 | 6,169 | +0.05(+0.21%) |
Feb 19, 2020 | 22.59 | 22.61 | 22.38 | 22.54 | 4,521 | -0.05(-0.21%) |
Feb 18, 2020 | 22.76 | 22.76 | 22.56 | 22.58 | 7,959 | -0.09(-0.41%) |
Feb 14, 2020 | 22.77 | 22.79 | 22.56 | 22.68 | 7,454 | -0.19(-0.85%) |
Feb 13, 2020 | 22.99 | 22.99 | 22.77 | 22.87 | 3,135 | +0.09(+0.41%) |
Feb 12, 2020 | 22.60 | 22.93 | 22.60 | 22.78 | 9,357 | +0.44(+1.99%) |
Feb 11, 2020 | 22.30 | 22.70 | 22.30 | 22.33 | 5,447 | +0.06(+0.25%) |
Feb 10, 2020 | 22.41 | 22.60 | 22.28 | 22.28 | 5,198 | -0.12(-0.54%) |
Feb 07, 2020 | 22.37 | 22.44 | 22.31 | 22.40 | 10,695 | +0.19(+0.88%) |
Feb 06, 2020 | 22.55 | 22.60 | 21.44 | 22.20 | 17,100 | -0.29(-1.28%) |
Feb 05, 2020 | 23.47 | 23.47 | 22.03 | 22.49 | 45,011 | -0.74(-3.19%) |
Feb 04, 2020 | 22.79 | 23.37 | 22.79 | 23.23 | 4,675 | +0.42(+1.83%) |
Feb 03, 2020 | 22.37 | 23.22 | 21.43 | 22.82 | 12,959 | +0.29(+1.27%) |
Jan 31, 2020 | 23.53 | 23.53 | 22.53 | 22.53 | 7,562 | -1.16(-4.88%) |
Jan 30, 2020 | 23.50 | 23.69 | 23.17 | 23.69 | 10,460 | -0.14(-0.58%) |
Jan 29, 2020 | 23.83 | 23.90 | 23.14 | 23.82 | 17,643 | +0.04(+0.16%) |
Jan 28, 2020 | 23.96 | 23.96 | 23.46 | 23.79 | 9,765 | +0.59(+2.55%) |
Jan 27, 2020 | 23.31 | 24.00 | 23.14 | 23.20 | 38,664 | -0.64(-2.68%) |
Jan 24, 2020 | 23.85 | 24.07 | 23.83 | 23.83 | 31,763 | -0.08(-0.35%) |
Jan 23, 2020 | 23.93 | 24.06 | 23.82 | 23.92 | 9,546 | +0.20(+0.86%) |
Jan 22, 2020 | 23.82 | 23.82 | 23.58 | 23.71 | 5,869 | -0.24(-1.00%) |
Jan 21, 2020 | 23.87 | 23.96 | 23.75 | 23.95 | 10,861 | +0.00(+0.00%) |
Jan 17, 2020 | 24.08 | 24.08 | 23.76 | 23.95 | 6,914 | +0.00(+0.00%) |
Jan 16, 2020 | 24.04 | 24.05 | 23.64 | 23.95 | 5,520 | +0.06(+0.23%) |
Jan 15, 2020 | 23.73 | 23.90 | 23.56 | 23.90 | 6,627 | +0.28(+1.18%) |
Jan 14, 2020 | 23.91 | 24.07 | 23.24 | 23.62 | 7,980 | -0.30(-1.24%) |
Jan 13, 2020 | 24.16 | 24.16 | 23.53 | 23.92 | 16,725 | +0.03(+0.12%) |
Jan 10, 2020 | 24.13 | 24.13 | 23.71 | 23.89 | 22,580 | -0.43(-1.79%) |
Jan 09, 2020 | 24.40 | 24.53 | 23.88 | 24.32 | 6,860 | +0.13(+0.54%) |
Jan 08, 2020 | 24.52 | 24.52 | 24.07 | 24.19 | 12,975 | -0.19(-0.76%) |
Jan 07, 2020 | 24.94 | 24.94 | 24.38 | 24.38 | 12,298 | -0.53(-2.12%) |
Jan 06, 2020 | 24.60 | 25.09 | 24.57 | 24.91 | 11,725 | +0.27(+1.09%) |
Jan 03, 2020 | 25.16 | 25.16 | 24.59 | 24.64 | 16,205 | -0.54(-2.13%) |
Jan 02, 2020 | 25.08 | 25.35 | 25.04 | 25.18 | 11,671 | +0.22(+0.89%) |
Dec 31, 2019 | 24.69 | 25.18 | 24.46 | 24.95 | 26,145 | +0.53(+2.16%) |
Dec 30, 2019 | 24.06 | 24.66 | 24.00 | 24.43 | 9,833 | +0.09(+0.38%) |
Dec 27, 2019 | 24.37 | 24.37 | 24.25 | 24.33 | 10,479 | +0.19(+0.81%) |
Dec 26, 2019 | 24.16 | 24.58 | 23.89 | 24.14 | 96,441 | -0.10(-0.42%) |
Dec 24, 2019 | 24.43 | 24.57 | 24.24 | 24.24 | 20,851 | -0.16(-0.64%) |
Dec 23, 2019 | 24.36 | 24.65 | 24.19 | 24.40 | 21,418 | -0.02(-0.08%) |
Dec 20, 2019 | 24.47 | 24.53 | 23.25 | 24.42 | 135,913 | +0.08(+0.34%) |
Dec 19, 2019 | 24.60 | 24.60 | 24.07 | 24.33 | 17,184 | -0.15(-0.60%) |
Dec 18, 2019 | 24.83 | 24.83 | 23.98 | 24.48 | 13,305 | -0.12(-0.49%) |
Dec 17, 2019 | 24.74 | 24.90 | 24.57 | 24.60 | 19,922 | -0.16(-0.64%) |
Dec 16, 2019 | 24.32 | 24.98 | 24.08 | 24.76 | 30,541 | +0.77(+3.20%) |
Dec 13, 2019 | 22.70 | 24.40 | 22.66 | 23.99 | 50,562 | +1.36(+6.01%) |
Dec 12, 2019 | 22.10 | 22.67 | 22.10 | 22.63 | 34,560 | +0.42(+1.87%) |
Dec 11, 2019 | 22.03 | 22.21 | 21.98 | 22.21 | 11,782 | +0.24(+1.10%) |
Dec 10, 2019 | 21.57 | 21.98 | 21.56 | 21.97 | 17,624 | +0.57(+2.68%) |
Dec 09, 2019 | 21.07 | 21.50 | 21.07 | 21.40 | 37,420 | +0.17(+0.78%) |
Dec 06, 2019 | 21.60 | 21.60 | 21.06 | 21.23 | 41,162 | -0.10(-0.48%) |
Dec 05, 2019 | 21.20 | 21.71 | 21.20 | 21.33 | 8,105 | +0.14(+0.65%) |
Dec 04, 2019 | 21.06 | 21.29 | 21.06 | 21.20 | 36,080 | +0.14(+0.66%) |
Dec 03, 2019 | 20.84 | 21.25 | 20.76 | 21.06 | 17,194 | +0.07(+0.35%) |