Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 19.28 | 19.62 | 18.87 | 19.31 | 587,325 | -0.50(-2.53%) |
Feb 27, 2020 | 20.58 | 20.97 | 19.77 | 19.81 | 287,622 | -1.07(-5.11%) |
Feb 26, 2020 | 21.38 | 21.38 | 20.87 | 20.87 | 258,684 | -0.45(-2.09%) |
Feb 25, 2020 | 21.39 | 21.63 | 21.19 | 21.32 | 274,808 | -0.15(-0.69%) |
Feb 24, 2020 | 21.20 | 21.54 | 20.99 | 21.47 | 313,582 | -0.35(-1.59%) |
Feb 21, 2020 | 23.14 | 23.16 | 21.57 | 21.82 | 503,623 | +0.58(+2.71%) |
Feb 20, 2020 | 21.25 | 21.45 | 20.88 | 21.24 | 158,301 | -0.10(-0.46%) |
Feb 19, 2020 | 21.74 | 21.81 | 21.27 | 21.34 | 243,433 | -0.40(-1.83%) |
Feb 18, 2020 | 21.72 | 21.88 | 21.32 | 21.74 | 128,342 | +0.03(+0.14%) |
Feb 14, 2020 | 21.94 | 21.94 | 21.56 | 21.71 | 121,720 | -0.23(-1.04%) |
Feb 13, 2020 | 21.73 | 21.98 | 21.70 | 21.93 | 77,166 | +0.16(+0.73%) |
Feb 12, 2020 | 22.04 | 22.04 | 21.73 | 21.78 | 116,643 | -0.18(-0.81%) |
Feb 11, 2020 | 22.12 | 22.47 | 21.91 | 21.95 | 82,741 | -0.05(-0.25%) |
Feb 10, 2020 | 21.82 | 22.05 | 21.73 | 22.01 | 207,355 | +0.19(+0.89%) |
Feb 07, 2020 | 22.19 | 22.26 | 21.75 | 21.82 | 254,232 | -0.38(-1.70%) |
Feb 06, 2020 | 22.66 | 22.66 | 22.18 | 22.19 | 129,879 | -0.29(-1.28%) |
Feb 05, 2020 | 22.22 | 22.50 | 22.08 | 22.48 | 226,962 | +0.55(+2.49%) |
Feb 04, 2020 | 22.18 | 22.28 | 21.89 | 21.93 | 193,955 | +0.01(+0.05%) |
Feb 03, 2020 | 21.66 | 21.99 | 21.62 | 21.92 | 284,254 | +0.34(+1.56%) |
Jan 31, 2020 | 22.00 | 22.04 | 21.55 | 21.59 | 194,632 | -0.48(-2.16%) |
Jan 30, 2020 | 21.77 | 22.09 | 21.73 | 22.06 | 115,299 | +0.15(+0.68%) |
Jan 29, 2020 | 22.26 | 22.35 | 21.88 | 21.91 | 106,487 | -0.33(-1.47%) |
Jan 28, 2020 | 22.14 | 22.46 | 22.11 | 22.24 | 166,712 | +0.22(+0.99%) |
Jan 27, 2020 | 21.92 | 22.20 | 21.67 | 22.02 | 374,651 | -0.18(-0.80%) |
Jan 24, 2020 | 22.28 | 22.55 | 21.97 | 22.20 | 193,724 | -0.08(-0.36%) |
Jan 23, 2020 | 22.23 | 22.51 | 21.81 | 22.28 | 269,623 | -0.09(-0.42%) |
Jan 22, 2020 | 22.46 | 22.55 | 22.32 | 22.38 | 130,025 | -0.08(-0.38%) |
Jan 21, 2020 | 22.48 | 22.67 | 22.25 | 22.46 | 220,976 | -0.12(-0.53%) |
Jan 17, 2020 | 22.67 | 22.69 | 22.45 | 22.58 | 166,698 | +0.06(+0.26%) |
Jan 16, 2020 | 22.23 | 22.53 | 22.11 | 22.52 | 179,388 | +0.50(+2.25%) |
Jan 15, 2020 | 21.97 | 22.27 | 21.96 | 22.02 | 168,176 | -0.06(-0.27%) |
Jan 14, 2020 | 21.93 | 22.37 | 21.87 | 22.08 | 241,885 | +0.05(+0.23%) |
Jan 13, 2020 | 21.70 | 22.08 | 21.56 | 22.03 | 733,718 | +0.32(+1.46%) |
Jan 10, 2020 | 21.96 | 22.01 | 21.69 | 21.72 | 180,513 | -0.27(-1.22%) |
Jan 09, 2020 | 22.17 | 22.21 | 21.94 | 21.98 | 349,469 | -0.02(-0.09%) |
Jan 08, 2020 | 21.97 | 22.19 | 21.93 | 22.00 | 319,162 | -0.01(-0.04%) |
Jan 07, 2020 | 22.23 | 22.24 | 21.88 | 22.01 | 131,543 | -0.21(-0.94%) |
Jan 06, 2020 | 21.83 | 22.35 | 21.74 | 22.22 | 209,059 | +0.20(+0.90%) |
Jan 03, 2020 | 21.64 | 22.08 | 21.62 | 22.02 | 144,512 | +0.15(+0.68%) |
Jan 02, 2020 | 22.00 | 22.02 | 21.62 | 21.88 | 283,406 | -0.04(-0.18%) |
Dec 31, 2019 | 21.68 | 21.98 | 21.57 | 21.91 | 209,355 | +0.27(+1.24%) |
Dec 30, 2019 | 21.71 | 21.84 | 21.46 | 21.65 | 140,239 | +0.08(+0.39%) |
Dec 27, 2019 | 21.64 | 21.74 | 21.54 | 21.56 | 162,229 | -0.09(-0.43%) |
Dec 26, 2019 | 21.99 | 22.03 | 21.62 | 21.66 | 149,813 | -0.28(-1.26%) |
Dec 24, 2019 | 22.00 | 22.03 | 21.84 | 21.93 | 77,223 | -0.03(-0.14%) |
Dec 23, 2019 | 22.49 | 22.49 | 21.89 | 21.96 | 192,716 | -0.54(-2.42%) |
Dec 20, 2019 | 22.21 | 22.54 | 21.85 | 22.51 | 525,907 | +0.41(+1.84%) |
Dec 19, 2019 | 22.22 | 22.30 | 21.84 | 22.10 | 385,681 | -0.05(-0.22%) |
Dec 18, 2019 | 22.31 | 22.31 | 22.00 | 22.15 | 230,914 | -0.03(-0.13%) |
Dec 17, 2019 | 21.83 | 22.19 | 21.83 | 22.18 | 371,458 | +0.21(+0.95%) |
Dec 16, 2019 | 21.70 | 22.07 | 21.62 | 21.97 | 265,275 | +0.52(+2.44%) |
Dec 13, 2019 | 21.77 | 21.79 | 21.36 | 21.45 | 310,813 | -0.26(-1.18%) |
Dec 12, 2019 | 21.43 | 21.80 | 21.33 | 21.71 | 292,452 | +0.41(+1.90%) |
Dec 11, 2019 | 21.22 | 21.34 | 21.07 | 21.30 | 185,914 | +0.10(+0.47%) |
Dec 10, 2019 | 21.11 | 21.44 | 21.11 | 21.20 | 152,795 | +0.12(+0.56%) |
Dec 09, 2019 | 21.28 | 21.38 | 21.03 | 21.08 | 241,650 | -0.13(-0.61%) |
Dec 06, 2019 | 21.38 | 21.41 | 21.05 | 21.21 | 280,288 | +0.07(+0.33%) |
Dec 05, 2019 | 21.27 | 21.36 | 21.03 | 21.14 | 187,109 | -0.06(-0.30%) |
Dec 04, 2019 | 21.06 | 21.32 | 20.98 | 21.21 | 297,335 | +0.14(+0.68%) |
Dec 03, 2019 | 20.78 | 21.14 | 20.65 | 21.06 | 243,295 | +0.21(+1.00%) |