Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 22.10 | 23.11 | 19.76 | 21.13 | 34,530 | -1.46(-6.48%) |
Feb 27, 2020 | 23.59 | 23.59 | 22.46 | 22.59 | 30,913 | -1.15(-4.83%) |
Feb 26, 2020 | 23.80 | 24.02 | 23.69 | 23.74 | 17,806 | +0.09(+0.39%) |
Feb 25, 2020 | 23.85 | 23.90 | 23.50 | 23.65 | 18,221 | +0.11(+0.46%) |
Feb 24, 2020 | 24.10 | 24.11 | 23.54 | 23.54 | 7,116 | -0.81(-3.35%) |
Feb 21, 2020 | 24.63 | 24.63 | 24.23 | 24.35 | 9,625 | -0.24(-0.98%) |
Feb 20, 2020 | 24.72 | 24.79 | 24.59 | 24.59 | 10,795 | +0.01(+0.03%) |
Feb 19, 2020 | 24.73 | 24.73 | 24.49 | 24.59 | 8,035 | +0.08(+0.34%) |
Feb 18, 2020 | 24.58 | 24.69 | 24.40 | 24.50 | 5,260 | -0.27(-1.07%) |
Feb 14, 2020 | 24.93 | 24.93 | 24.43 | 24.77 | 9,986 | -0.16(-0.63%) |
Feb 13, 2020 | 24.22 | 24.93 | 24.22 | 24.93 | 5,431 | +0.25(+1.01%) |
Feb 12, 2020 | 25.01 | 25.01 | 24.62 | 24.68 | 9,394 | -0.21(-0.84%) |
Feb 11, 2020 | 24.86 | 25.08 | 24.74 | 24.88 | 18,611 | +0.06(+0.23%) |
Feb 10, 2020 | 24.91 | 24.94 | 24.62 | 24.83 | 5,723 | +0.04(+0.17%) |
Feb 07, 2020 | 24.76 | 25.07 | 24.37 | 24.79 | 32,249 | +0.06(+0.23%) |
Feb 06, 2020 | 24.55 | 25.07 | 24.26 | 24.73 | 22,710 | +0.17(+0.67%) |
Feb 05, 2020 | 24.25 | 24.56 | 24.25 | 24.56 | 4,825 | +0.38(+1.59%) |
Feb 04, 2020 | 24.60 | 24.66 | 24.05 | 24.18 | 10,946 | +0.01(+0.05%) |
Feb 03, 2020 | 24.66 | 24.69 | 24.13 | 24.17 | 15,462 | +0.22(+0.93%) |
Jan 31, 2020 | 24.46 | 24.65 | 23.94 | 23.94 | 11,760 | -0.80(-3.23%) |
Jan 30, 2020 | 24.26 | 24.86 | 24.13 | 24.74 | 6,323 | +0.07(+0.30%) |
Jan 29, 2020 | 24.90 | 24.90 | 24.39 | 24.67 | 10,817 | -0.12(-0.50%) |
Jan 28, 2020 | 24.74 | 24.91 | 24.64 | 24.79 | 8,872 | +0.05(+0.20%) |
Jan 27, 2020 | 24.63 | 24.86 | 24.63 | 24.74 | 5,895 | +0.19(+0.77%) |
Jan 24, 2020 | 25.10 | 25.10 | 24.55 | 24.55 | 8,971 | -0.71(-2.81%) |
Jan 23, 2020 | 25.04 | 25.26 | 25.04 | 25.26 | 3,245 | +0.16(+0.66%) |
Jan 22, 2020 | 25.15 | 25.15 | 24.93 | 25.10 | 3,557 | +0.13(+0.53%) |
Jan 21, 2020 | 25.35 | 25.35 | 24.97 | 24.97 | 6,520 | -0.28(-1.11%) |
Jan 17, 2020 | 25.57 | 25.57 | 25.25 | 25.25 | 10,062 | -0.30(-1.16%) |
Jan 16, 2020 | 25.52 | 25.57 | 25.46 | 25.54 | 8,051 | +0.13(+0.52%) |
Jan 15, 2020 | 25.26 | 25.68 | 25.24 | 25.41 | 17,663 | +0.22(+0.88%) |
Jan 14, 2020 | 25.46 | 25.55 | 25.10 | 25.19 | 13,292 | -0.27(-1.07%) |
Jan 13, 2020 | 25.16 | 25.51 | 25.12 | 25.46 | 12,197 | +0.35(+1.41%) |
Jan 10, 2020 | 25.07 | 25.21 | 24.98 | 25.11 | 14,548 | +0.15(+0.59%) |
Jan 09, 2020 | 25.17 | 25.46 | 24.96 | 24.96 | 14,610 | -0.15(-0.59%) |
Jan 08, 2020 | 25.22 | 25.33 | 25.11 | 25.11 | 11,419 | -0.07(-0.29%) |
Jan 07, 2020 | 25.57 | 25.65 | 25.12 | 25.18 | 6,908 | -0.32(-1.26%) |
Jan 06, 2020 | 25.12 | 25.80 | 25.12 | 25.50 | 16,094 | +0.37(+1.48%) |
Jan 03, 2020 | 25.31 | 25.49 | 25.13 | 25.13 | 3,030 | -0.25(-0.98%) |
Jan 02, 2020 | 25.53 | 25.66 | 25.37 | 25.38 | 5,991 | -0.14(-0.55%) |
Dec 31, 2019 | 25.43 | 25.68 | 25.27 | 25.52 | 9,092 | +0.11(+0.42%) |
Dec 30, 2019 | 25.97 | 25.97 | 25.25 | 25.41 | 8,658 | -0.45(-1.72%) |
Dec 27, 2019 | 26.03 | 26.04 | 25.82 | 25.86 | 5,819 | +0.00(+0.00%) |
Dec 26, 2019 | 25.60 | 26.01 | 25.17 | 25.86 | 4,131 | -0.03(-0.13%) |
Dec 24, 2019 | 25.66 | 26.30 | 25.66 | 25.89 | 5,698 | -0.17(-0.66%) |
Dec 23, 2019 | 26.60 | 26.67 | 25.87 | 26.06 | 12,674 | -0.66(-2.47%) |
Dec 20, 2019 | 26.77 | 26.77 | 26.68 | 26.72 | 26,915 | +0.00(+0.00%) |
Dec 19, 2019 | 26.61 | 26.74 | 26.39 | 26.72 | 19,326 | +0.13(+0.50%) |
Dec 18, 2019 | 26.72 | 26.72 | 26.59 | 26.59 | 13,062 | -0.04(-0.16%) |
Dec 17, 2019 | 26.39 | 26.72 | 26.25 | 26.63 | 12,972 | +0.24(+0.91%) |
Dec 16, 2019 | 26.27 | 26.61 | 26.18 | 26.39 | 19,338 | +0.07(+0.25%) |
Dec 13, 2019 | 26.15 | 26.33 | 25.68 | 26.33 | 8,001 | +0.02(+0.06%) |
Dec 12, 2019 | 25.94 | 26.31 | 25.89 | 26.31 | 10,886 | +0.54(+2.08%) |
Dec 11, 2019 | 25.59 | 25.78 | 25.40 | 25.78 | 27,082 | +0.07(+0.29%) |
Dec 10, 2019 | 25.48 | 25.74 | 25.47 | 25.70 | 11,229 | +0.19(+0.74%) |
Dec 09, 2019 | 25.68 | 25.68 | 25.41 | 25.51 | 11,660 | +0.02(+0.06%) |
Dec 06, 2019 | 25.39 | 25.88 | 25.32 | 25.49 | 22,429 | +0.31(+1.24%) |
Dec 05, 2019 | 25.59 | 25.95 | 25.17 | 25.18 | 13,660 | -0.45(-1.77%) |
Dec 04, 2019 | 25.17 | 25.75 | 25.17 | 25.64 | 12,235 | +0.31(+1.20%) |
Dec 03, 2019 | 25.67 | 25.67 | 25.16 | 25.33 | 10,930 | -0.25(-0.97%) |