Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 21.68 | 22.02 | 21.48 | 21.99 | 1,549,271 | -0.22(-1.00%) |
Feb 27, 2020 | 22.57 | 22.69 | 22.19 | 22.21 | 1,847,376 | -0.36(-1.59%) |
Feb 26, 2020 | 22.69 | 22.87 | 22.46 | 22.57 | 1,550,379 | +0.41(+1.86%) |
Feb 25, 2020 | 22.60 | 22.71 | 22.03 | 22.16 | 1,056,949 | -0.15(-0.69%) |
Feb 24, 2020 | 22.23 | 22.45 | 22.20 | 22.32 | 899,093 | -0.87(-3.73%) |
Feb 21, 2020 | 23.27 | 23.29 | 23.12 | 23.18 | 442,565 | -0.24(-1.02%) |
Feb 20, 2020 | 23.39 | 23.47 | 23.29 | 23.42 | 576,301 | +0.21(+0.92%) |
Feb 19, 2020 | 23.23 | 23.27 | 23.17 | 23.21 | 354,825 | +0.03(+0.11%) |
Feb 18, 2020 | 23.22 | 23.28 | 23.09 | 23.18 | 493,022 | +0.23(+1.01%) |
Feb 14, 2020 | 23.10 | 23.11 | 22.89 | 22.95 | 399,277 | -0.26(-1.11%) |
Feb 13, 2020 | 23.20 | 23.25 | 23.17 | 23.21 | 511,624 | -0.07(-0.29%) |
Feb 12, 2020 | 23.20 | 23.28 | 23.14 | 23.28 | 482,081 | +0.21(+0.89%) |
Feb 11, 2020 | 23.06 | 23.17 | 23.00 | 23.07 | 524,158 | +0.17(+0.75%) |
Feb 10, 2020 | 22.89 | 22.91 | 22.75 | 22.90 | 751,697 | +0.20(+0.87%) |
Feb 07, 2020 | 22.60 | 23.23 | 22.56 | 22.70 | 859,112 | -0.05(-0.23%) |
Feb 06, 2020 | 22.88 | 22.91 | 22.69 | 22.75 | 671,757 | +0.21(+0.91%) |
Feb 05, 2020 | 22.58 | 22.66 | 22.53 | 22.55 | 815,007 | +0.21(+0.92%) |
Feb 04, 2020 | 22.39 | 22.45 | 22.31 | 22.34 | 844,657 | +0.15(+0.69%) |
Feb 03, 2020 | 22.16 | 22.27 | 22.05 | 22.19 | 741,260 | +0.25(+1.13%) |
Jan 31, 2020 | 22.16 | 22.16 | 21.87 | 21.94 | 930,986 | -0.69(-3.07%) |
Jan 30, 2020 | 22.51 | 22.65 | 22.44 | 22.63 | 726,278 | -0.12(-0.53%) |
Jan 29, 2020 | 22.90 | 22.90 | 22.75 | 22.75 | 519,199 | +0.05(+0.23%) |
Jan 28, 2020 | 22.54 | 22.75 | 22.42 | 22.70 | 1,503,008 | +0.03(+0.11%) |
Jan 27, 2020 | 22.76 | 22.83 | 22.64 | 22.68 | 504,527 | -0.37(-1.60%) |
Jan 24, 2020 | 23.25 | 23.30 | 22.97 | 23.05 | 614,668 | -0.45(-1.90%) |
Jan 23, 2020 | 23.56 | 23.56 | 23.33 | 23.49 | 397,857 | -0.03(-0.11%) |
Jan 22, 2020 | 23.62 | 23.64 | 23.50 | 23.52 | 645,525 | -0.13(-0.54%) |
Jan 21, 2020 | 23.70 | 23.79 | 23.58 | 23.65 | 622,104 | -0.16(-0.68%) |
Jan 17, 2020 | 23.79 | 23.82 | 23.73 | 23.81 | 373,608 | +0.12(+0.51%) |
Jan 16, 2020 | 23.61 | 23.69 | 23.54 | 23.69 | 459,094 | +0.03(+0.11%) |
Jan 15, 2020 | 23.72 | 23.76 | 23.63 | 23.66 | 502,448 | -0.23(-0.97%) |
Jan 14, 2020 | 23.96 | 24.01 | 23.88 | 23.89 | 475,391 | -0.14(-0.57%) |
Jan 13, 2020 | 23.84 | 24.04 | 23.78 | 24.03 | 438,667 | +0.27(+1.15%) |
Jan 10, 2020 | 23.99 | 23.99 | 23.73 | 23.76 | 400,794 | -0.27(-1.11%) |
Jan 09, 2020 | 24.15 | 24.15 | 23.96 | 24.02 | 483,873 | -0.09(-0.36%) |
Jan 08, 2020 | 23.99 | 24.19 | 23.99 | 24.11 | 308,303 | -0.07(-0.28%) |
Jan 07, 2020 | 24.33 | 24.33 | 24.15 | 24.18 | 398,775 | +0.14(+0.57%) |
Jan 06, 2020 | 23.76 | 24.05 | 23.76 | 24.04 | 540,261 | -0.07(-0.28%) |
Jan 03, 2020 | 24.21 | 24.32 | 24.07 | 24.11 | 774,169 | -0.44(-1.78%) |
Jan 02, 2020 | 24.51 | 24.55 | 24.39 | 24.55 | 306,672 | +0.28(+1.17%) |
Dec 31, 2019 | 24.20 | 24.29 | 24.15 | 24.26 | 315,618 | +0.03(+0.14%) |
Dec 30, 2019 | 24.28 | 24.40 | 24.20 | 24.23 | 581,766 | -0.27(-1.08%) |
Dec 27, 2019 | 24.63 | 24.63 | 24.47 | 24.49 | 392,626 | +0.07(+0.28%) |
Dec 26, 2019 | 24.42 | 24.44 | 24.37 | 24.43 | 270,852 | +0.08(+0.35%) |
Dec 24, 2019 | 24.30 | 24.35 | 24.25 | 24.34 | 185,447 | -0.14(-0.56%) |
Dec 23, 2019 | 24.37 | 24.48 | 24.36 | 24.48 | 397,799 | -0.08(-0.31%) |
Dec 20, 2019 | 24.60 | 24.68 | 24.52 | 24.55 | 390,441 | -0.04(-0.17%) |
Dec 19, 2019 | 24.58 | 24.63 | 24.53 | 24.60 | 405,450 | -0.09(-0.38%) |
Dec 18, 2019 | 24.68 | 24.74 | 24.65 | 24.69 | 404,288 | -0.09(-0.38%) |
Dec 17, 2019 | 24.84 | 24.84 | 24.75 | 24.78 | 342,472 | -0.14(-0.58%) |
Dec 16, 2019 | 24.89 | 24.95 | 24.88 | 24.93 | 559,500 | +0.11(+0.44%) |
Dec 13, 2019 | 24.88 | 24.96 | 24.73 | 24.82 | 773,700 | +0.22(+0.90%) |
Dec 12, 2019 | 24.30 | 24.60 | 24.21 | 24.60 | 878,889 | +0.09(+0.35%) |
Dec 11, 2019 | 24.51 | 24.57 | 24.43 | 24.51 | 1,533,548 | +0.08(+0.35%) |
Dec 10, 2019 | 24.41 | 24.49 | 24.36 | 24.43 | 443,543 | +0.01(+0.03%) |
Dec 09, 2019 | 24.49 | 24.54 | 24.40 | 24.42 | 397,377 | -0.22(-0.90%) |
Dec 06, 2019 | 24.63 | 24.71 | 24.62 | 24.64 | 586,486 | +0.29(+1.19%) |
Dec 05, 2019 | 24.38 | 24.43 | 24.28 | 24.35 | 455,155 | +0.13(+0.53%) |
Dec 04, 2019 | 24.15 | 24.25 | 24.11 | 24.22 | 523,683 | +0.36(+1.49%) |
Dec 03, 2019 | 23.87 | 23.90 | 23.66 | 23.87 | 1,046,231 | +0.03(+0.11%) |