Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 23.50 | 24.03 | 23.50 | 23.74 | 15,524 | +0.13(+0.54%) |
Feb 27, 2020 | 23.71 | 24.10 | 23.61 | 23.62 | 6,468 | -0.37(-1.55%) |
Feb 26, 2020 | 24.26 | 24.33 | 23.95 | 23.99 | 3,896 | -0.38(-1.57%) |
Feb 25, 2020 | 24.43 | 24.43 | 24.04 | 24.37 | 5,101 | +0.03(+0.12%) |
Feb 24, 2020 | 24.21 | 24.36 | 23.97 | 24.34 | 4,100 | -0.17(-0.68%) |
Feb 21, 2020 | 24.46 | 24.87 | 24.04 | 24.51 | 24,819 | +0.25(+1.05%) |
Feb 20, 2020 | 24.25 | 24.25 | 24.25 | 24.25 | 600 | -0.13(-0.52%) |
Feb 19, 2020 | 24.04 | 24.48 | 24.04 | 24.38 | 7,255 | +0.12(+0.48%) |
Feb 18, 2020 | 24.19 | 24.28 | 24.08 | 24.26 | 11,957 | +0.31(+1.31%) |
Feb 14, 2020 | 24.01 | 24.15 | 23.95 | 23.95 | 2,961 | -0.32(-1.33%) |
Feb 13, 2020 | 24.27 | 24.27 | 24.27 | 24.27 | 739 | -0.02(-0.08%) |
Feb 12, 2020 | 24.44 | 24.47 | 24.29 | 24.29 | 2,758 | -0.03(-0.12%) |
Feb 11, 2020 | 24.14 | 24.48 | 24.14 | 24.32 | 5,838 | +0.15(+0.61%) |
Feb 10, 2020 | 24.29 | 24.44 | 23.94 | 24.17 | 8,686 | +0.07(+0.28%) |
Feb 07, 2020 | 24.02 | 24.10 | 24.02 | 24.10 | 1,940 | +0.20(+0.82%) |
Feb 06, 2020 | 24.32 | 24.48 | 23.74 | 23.91 | 15,304 | -0.22(-0.89%) |
Feb 05, 2020 | 23.72 | 24.23 | 23.72 | 24.12 | 1,922 | +0.32(+1.36%) |
Feb 04, 2020 | 24.20 | 24.20 | 23.80 | 23.80 | 902 | -0.02(-0.08%) |
Feb 03, 2020 | 24.63 | 24.97 | 23.65 | 23.82 | 11,019 | -0.52(-2.13%) |
Jan 31, 2020 | 24.00 | 24.40 | 23.94 | 24.34 | 6,434 | +0.25(+1.06%) |
Jan 30, 2020 | 24.48 | 24.77 | 24.00 | 24.09 | 5,989 | -0.34(-1.40%) |
Jan 29, 2020 | 24.69 | 24.69 | 24.43 | 24.43 | 817 | +0.25(+1.05%) |
Jan 28, 2020 | 24.23 | 24.23 | 24.17 | 24.17 | 915 | -0.05(-0.20%) |
Jan 27, 2020 | 24.24 | 24.52 | 23.91 | 24.22 | 6,587 | -0.03(-0.12%) |
Jan 24, 2020 | 24.27 | 24.63 | 24.25 | 24.25 | 2,961 | -0.06(-0.24%) |
Jan 23, 2020 | 24.31 | 24.31 | 24.31 | 24.31 | 971 | -0.10(-0.40%) |
Jan 22, 2020 | 24.51 | 24.77 | 24.41 | 24.41 | 1,792 | +0.05(+0.20%) |
Jan 21, 2020 | 24.89 | 25.02 | 24.36 | 24.36 | 6,457 | -0.49(-1.97%) |
Jan 17, 2020 | 25.04 | 25.04 | 24.85 | 24.85 | 3,064 | -0.14(-0.55%) |
Jan 16, 2020 | 25.05 | 25.06 | 24.96 | 24.99 | 3,478 | -0.04(-0.16%) |
Jan 15, 2020 | 25.01 | 25.05 | 24.87 | 25.03 | 3,526 | +0.13(+0.51%) |
Jan 14, 2020 | 25.16 | 25.16 | 24.88 | 24.90 | 3,121 | -0.07(-0.27%) |
Jan 13, 2020 | 25.12 | 25.20 | 24.94 | 24.97 | 5,186 | -0.17(-0.66%) |
Jan 10, 2020 | 25.04 | 25.13 | 24.87 | 25.13 | 10,009 | +0.08(+0.31%) |
Jan 09, 2020 | 25.06 | 25.06 | 24.82 | 25.05 | 4,559 | +0.33(+1.35%) |
Jan 08, 2020 | 24.68 | 25.01 | 24.67 | 24.72 | 4,052 | -0.11(-0.43%) |
Jan 07, 2020 | 25.09 | 25.09 | 24.77 | 24.83 | 4,690 | -0.14(-0.55%) |
Jan 06, 2020 | 25.02 | 25.02 | 24.72 | 24.97 | 2,318 | -0.10(-0.39%) |
Jan 03, 2020 | 25.01 | 25.07 | 24.67 | 25.06 | 6,026 | +0.28(+1.15%) |
Jan 02, 2020 | 24.73 | 25.24 | 24.64 | 24.78 | 10,810 | +0.15(+0.60%) |
Dec 31, 2019 | 24.89 | 25.01 | 24.63 | 24.63 | 8,885 | -0.25(-1.02%) |
Dec 30, 2019 | 24.67 | 25.23 | 24.67 | 24.89 | 10,057 | +0.35(+1.44%) |
Dec 27, 2019 | 24.72 | 24.72 | 24.19 | 24.54 | 5,217 | +0.00(+0.00%) |
Dec 26, 2019 | 24.58 | 24.62 | 24.36 | 24.54 | 2,492 | -0.10(-0.41%) |
Dec 24, 2019 | 24.60 | 24.64 | 24.60 | 24.64 | 1,534 | +0.05(+0.22%) |
Dec 23, 2019 | 24.58 | 24.80 | 24.43 | 24.58 | 6,056 | -0.17(-0.67%) |
Dec 20, 2019 | 24.61 | 24.75 | 24.16 | 24.75 | 99,537 | +0.17(+0.68%) |
Dec 19, 2019 | 24.58 | 24.80 | 24.44 | 24.58 | 25,828 | -0.05(-0.20%) |
Dec 18, 2019 | 23.96 | 24.83 | 23.96 | 24.63 | 10,282 | +0.39(+1.61%) |
Dec 17, 2019 | 24.02 | 24.37 | 24.02 | 24.24 | 14,380 | +0.15(+0.61%) |
Dec 16, 2019 | 24.33 | 24.33 | 23.96 | 24.10 | 12,444 | -0.26(-1.08%) |
Dec 13, 2019 | 24.09 | 24.36 | 23.96 | 24.36 | 5,831 | +0.40(+1.67%) |
Dec 12, 2019 | 23.96 | 24.22 | 23.95 | 23.96 | 3,087 | -0.05(-0.20%) |
Dec 11, 2019 | 23.85 | 24.27 | 23.85 | 24.01 | 15,169 | +0.23(+0.99%) |
Dec 10, 2019 | 23.72 | 23.77 | 23.68 | 23.77 | 1,980 | +0.12(+0.50%) |
Dec 09, 2019 | 23.69 | 23.80 | 23.66 | 23.66 | 2,608 | -0.02(-0.08%) |
Dec 06, 2019 | 23.76 | 23.95 | 23.68 | 23.68 | 5,831 | -0.12(-0.49%) |
Dec 05, 2019 | 23.70 | 23.85 | 23.67 | 23.79 | 2,502 | +0.09(+0.37%) |
Dec 04, 2019 | 23.75 | 23.93 | 23.61 | 23.70 | 5,391 | +0.01(+0.04%) |
Dec 03, 2019 | 23.66 | 23.90 | 23.66 | 23.70 | 3,712 | +0.04(+0.17%) |