Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 21.98 | 22.82 | 21.76 | 22.21 | 2,816,477 | -0.67(-2.93%) |
Feb 27, 2020 | 23.18 | 23.96 | 22.33 | 22.88 | 1,614,429 | -0.90(-3.79%) |
Feb 26, 2020 | 24.51 | 24.72 | 23.73 | 23.78 | 1,664,208 | -0.66(-2.70%) |
Feb 25, 2020 | 26.34 | 26.37 | 24.25 | 24.44 | 2,353,377 | -1.93(-7.33%) |
Feb 24, 2020 | 26.36 | 26.71 | 26.19 | 26.37 | 2,071,428 | -0.85(-3.13%) |
Feb 21, 2020 | 27.49 | 27.52 | 27.07 | 27.23 | 1,839,962 | -0.43(-1.54%) |
Feb 20, 2020 | 27.17 | 27.77 | 27.14 | 27.65 | 1,257,452 | +0.40(+1.46%) |
Feb 19, 2020 | 27.17 | 27.44 | 26.99 | 27.25 | 1,857,932 | +0.15(+0.57%) |
Feb 18, 2020 | 27.08 | 27.20 | 26.72 | 27.10 | 1,303,822 | -0.09(-0.33%) |
Feb 14, 2020 | 26.77 | 27.30 | 26.74 | 27.19 | 2,155,696 | +0.52(+1.96%) |
Feb 13, 2020 | 26.51 | 26.68 | 26.40 | 26.67 | 1,164,997 | +0.11(+0.43%) |
Feb 12, 2020 | 27.11 | 27.25 | 26.11 | 26.56 | 2,044,426 | -0.40(-1.49%) |
Feb 11, 2020 | 27.09 | 27.72 | 25.71 | 26.96 | 2,636,784 | +1.43(+5.60%) |
Feb 10, 2020 | 24.77 | 25.55 | 24.59 | 25.53 | 2,181,142 | +0.70(+2.84%) |
Feb 07, 2020 | 24.63 | 24.92 | 24.36 | 24.83 | 1,153,346 | +0.07(+0.28%) |
Feb 06, 2020 | 24.40 | 25.07 | 24.35 | 24.76 | 1,973,939 | +0.41(+1.68%) |
Feb 05, 2020 | 23.62 | 24.48 | 23.60 | 24.35 | 1,222,545 | +1.05(+4.51%) |
Feb 04, 2020 | 23.30 | 23.74 | 23.24 | 23.30 | 2,089,484 | +0.36(+1.58%) |
Feb 03, 2020 | 24.24 | 24.30 | 22.83 | 22.94 | 2,068,989 | -1.11(-4.63%) |
Jan 31, 2020 | 24.00 | 24.08 | 23.57 | 24.05 | 1,370,237 | -0.11(-0.47%) |
Jan 30, 2020 | 23.63 | 24.19 | 23.63 | 24.16 | 627,622 | +0.27(+1.12%) |
Jan 29, 2020 | 23.87 | 24.09 | 23.57 | 23.89 | 866,479 | +0.11(+0.45%) |
Jan 28, 2020 | 23.57 | 23.95 | 23.50 | 23.79 | 985,561 | +0.37(+1.60%) |
Jan 27, 2020 | 23.81 | 23.81 | 23.24 | 23.41 | 1,687,323 | -0.80(-3.31%) |
Jan 24, 2020 | 24.71 | 24.71 | 23.91 | 24.21 | 794,621 | -0.56(-2.27%) |
Jan 23, 2020 | 24.80 | 24.96 | 24.25 | 24.77 | 1,403,639 | -0.10(-0.39%) |
Jan 22, 2020 | 24.39 | 25.11 | 24.39 | 24.87 | 1,149,813 | +0.69(+2.84%) |
Jan 21, 2020 | 24.41 | 24.42 | 23.99 | 24.18 | 807,622 | -0.33(-1.34%) |
Jan 17, 2020 | 24.46 | 24.76 | 24.37 | 24.51 | 1,206,908 | +0.25(+1.03%) |
Jan 16, 2020 | 23.80 | 24.30 | 23.75 | 24.26 | 792,484 | +0.58(+2.47%) |
Jan 15, 2020 | 23.68 | 23.91 | 23.56 | 23.68 | 753,036 | -0.04(-0.17%) |
Jan 14, 2020 | 23.89 | 24.13 | 23.66 | 23.72 | 1,236,406 | -0.17(-0.71%) |
Jan 13, 2020 | 23.45 | 23.94 | 23.36 | 23.89 | 1,493,060 | +0.45(+1.91%) |
Jan 10, 2020 | 23.67 | 23.72 | 23.35 | 23.44 | 742,292 | -0.21(-0.89%) |
Jan 09, 2020 | 23.71 | 24.01 | 23.61 | 23.65 | 897,013 | +0.11(+0.48%) |
Jan 08, 2020 | 23.24 | 23.68 | 23.21 | 23.54 | 804,738 | +0.31(+1.34%) |
Jan 07, 2020 | 23.63 | 23.68 | 23.21 | 23.22 | 840,386 | -0.43(-1.80%) |
Jan 06, 2020 | 23.64 | 23.72 | 23.27 | 23.65 | 1,667,485 | -0.19(-0.79%) |
Jan 03, 2020 | 23.84 | 23.96 | 23.61 | 23.84 | 772,068 | -0.34(-1.41%) |
Jan 02, 2020 | 24.03 | 24.22 | 23.88 | 24.18 | 871,586 | +0.26(+1.07%) |
Dec 31, 2019 | 24.02 | 24.23 | 23.92 | 23.92 | 679,568 | -0.14(-0.59%) |
Dec 30, 2019 | 24.27 | 24.29 | 23.99 | 24.06 | 691,838 | -0.10(-0.42%) |
Dec 27, 2019 | 24.46 | 24.50 | 24.16 | 24.17 | 603,277 | -0.30(-1.21%) |
Dec 26, 2019 | 24.55 | 24.71 | 24.42 | 24.46 | 447,847 | -0.09(-0.35%) |
Dec 24, 2019 | 24.43 | 24.60 | 24.38 | 24.55 | 214,072 | +0.10(+0.39%) |
Dec 23, 2019 | 25.05 | 25.05 | 24.36 | 24.45 | 985,406 | -0.57(-2.29%) |
Dec 20, 2019 | 25.17 | 25.47 | 25.00 | 25.02 | 1,667,647 | +0.07(+0.27%) |
Dec 19, 2019 | 25.06 | 25.14 | 24.89 | 24.96 | 1,625,272 | -0.16(-0.63%) |
Dec 18, 2019 | 25.35 | 25.38 | 25.00 | 25.11 | 1,422,818 | +0.03(+0.11%) |
Dec 17, 2019 | 25.05 | 25.18 | 24.91 | 25.09 | 1,551,449 | +0.21(+0.84%) |
Dec 16, 2019 | 24.69 | 25.32 | 24.69 | 24.88 | 1,947,389 | +0.26(+1.04%) |
Dec 13, 2019 | 24.69 | 24.90 | 24.46 | 24.62 | 752,511 | -0.09(-0.37%) |
Dec 12, 2019 | 24.46 | 24.97 | 24.46 | 24.71 | 1,253,112 | +0.28(+1.16%) |
Dec 11, 2019 | 24.52 | 24.62 | 24.32 | 24.43 | 804,889 | -0.05(-0.19%) |
Dec 10, 2019 | 24.51 | 24.62 | 24.41 | 24.47 | 450,254 | -0.11(-0.44%) |
Dec 09, 2019 | 24.41 | 24.75 | 24.27 | 24.58 | 810,903 | +0.11(+0.46%) |
Dec 06, 2019 | 24.48 | 24.86 | 24.47 | 24.47 | 1,016,974 | +0.11(+0.47%) |
Dec 05, 2019 | 24.41 | 24.50 | 24.26 | 24.35 | 769,346 | -0.03(-0.14%) |
Dec 04, 2019 | 24.19 | 24.42 | 24.19 | 24.39 | 709,908 | +0.35(+1.44%) |
Dec 03, 2019 | 23.84 | 24.16 | 23.42 | 24.04 | 957,934 | -0.10(-0.42%) |