Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 20.14 | 20.99 | 20.10 | 20.74 | 227,900 | -0.62(-2.90%) |
Feb 27, 2020 | 21.15 | 21.77 | 20.96 | 21.36 | 212,247 | -0.89(-4.00%) |
Feb 26, 2020 | 22.31 | 22.51 | 22.05 | 22.25 | 253,302 | +0.23(+1.04%) |
Feb 25, 2020 | 22.39 | 22.51 | 21.94 | 22.02 | 572,881 | +0.26(+1.19%) |
Feb 24, 2020 | 21.48 | 21.93 | 21.00 | 21.76 | 185,106 | -0.99(-4.35%) |
Feb 21, 2020 | 23.10 | 23.12 | 22.65 | 22.75 | 95,100 | -0.94(-3.97%) |
Feb 20, 2020 | 23.68 | 23.81 | 23.31 | 23.69 | 105,040 | -0.22(-0.92%) |
Feb 19, 2020 | 23.79 | 24.00 | 23.79 | 23.91 | 119,428 | +0.51(+2.18%) |
Feb 18, 2020 | 23.51 | 23.70 | 23.31 | 23.40 | 133,305 | -0.89(-3.66%) |
Feb 14, 2020 | 24.46 | 24.54 | 24.27 | 24.29 | 79,400 | -0.34(-1.38%) |
Feb 13, 2020 | 24.77 | 24.85 | 24.52 | 24.63 | 88,429 | -0.23(-0.93%) |
Feb 12, 2020 | 24.76 | 24.90 | 24.73 | 24.86 | 55,165 | +0.66(+2.73%) |
Feb 11, 2020 | 23.78 | 24.24 | 23.73 | 24.20 | 72,728 | +0.37(+1.55%) |
Feb 10, 2020 | 23.57 | 23.83 | 23.56 | 23.83 | 723,282 | +0.08(+0.34%) |
Feb 07, 2020 | 23.98 | 24.05 | 23.72 | 23.75 | 166,600 | -0.61(-2.50%) |
Feb 06, 2020 | 24.42 | 24.45 | 24.24 | 24.36 | 149,849 | -0.07(-0.29%) |
Feb 05, 2020 | 24.56 | 24.59 | 24.28 | 24.43 | 195,724 | +2.24(+10.09%) |
Feb 04, 2020 | 22.06 | 22.23 | 21.95 | 22.19 | 92,143 | +0.75(+3.50%) |
Feb 03, 2020 | 21.50 | 21.66 | 21.42 | 21.44 | 61,913 | -0.02(-0.12%) |
Jan 31, 2020 | 21.98 | 21.99 | 21.40 | 21.46 | 407,100 | -1.02(-4.56%) |
Jan 30, 2020 | 22.48 | 22.56 | 22.26 | 22.49 | 542,965 | -0.48(-2.09%) |
Jan 29, 2020 | 23.31 | 23.33 | 22.84 | 22.97 | 163,143 | -0.17(-0.73%) |
Jan 28, 2020 | 22.79 | 23.15 | 22.77 | 23.14 | 93,057 | -0.11(-0.47%) |
Jan 27, 2020 | 23.40 | 23.47 | 23.25 | 23.25 | 94,237 | -0.79(-3.28%) |
Jan 24, 2020 | 24.23 | 24.30 | 23.95 | 24.04 | 78,200 | +0.18(+0.75%) |
Jan 23, 2020 | 24.01 | 24.02 | 23.73 | 23.86 | 59,110 | +0.38(+1.62%) |
Jan 22, 2020 | 23.40 | 23.64 | 23.40 | 23.48 | 86,248 | +0.27(+1.16%) |
Jan 21, 2020 | 23.24 | 23.44 | 23.15 | 23.21 | 73,243 | -0.29(-1.23%) |
Jan 17, 2020 | 23.55 | 23.55 | 23.37 | 23.50 | 112,000 | -0.14(-0.59%) |
Jan 16, 2020 | 23.59 | 23.69 | 23.52 | 23.64 | 48,497 | +0.19(+0.81%) |
Jan 15, 2020 | 23.55 | 23.64 | 23.42 | 23.45 | 55,497 | -0.38(-1.59%) |
Jan 14, 2020 | 23.79 | 23.96 | 23.66 | 23.83 | 130,194 | -0.35(-1.45%) |
Jan 13, 2020 | 23.90 | 24.19 | 23.84 | 24.18 | 134,439 | +0.50(+2.11%) |
Jan 10, 2020 | 23.86 | 23.95 | 23.62 | 23.68 | 124,100 | -0.30(-1.27%) |
Jan 09, 2020 | 24.08 | 24.10 | 23.82 | 23.98 | 98,604 | +0.16(+0.69%) |
Jan 08, 2020 | 23.73 | 23.93 | 23.61 | 23.82 | 120,256 | +0.52(+2.23%) |
Jan 07, 2020 | 23.05 | 23.42 | 22.97 | 23.30 | 168,642 | +0.91(+4.06%) |
Jan 06, 2020 | 22.15 | 22.44 | 22.12 | 22.39 | 179,449 | -0.22(-0.97%) |
Jan 03, 2020 | 22.60 | 22.79 | 22.60 | 22.61 | 100,600 | -0.66(-2.84%) |
Jan 02, 2020 | 23.26 | 23.33 | 23.10 | 23.27 | 168,476 | +0.87(+3.88%) |
Dec 31, 2019 | 22.60 | 22.84 | 22.34 | 22.40 | 71,000 | +0.01(+0.04%) |
Dec 30, 2019 | 22.57 | 22.76 | 22.36 | 22.39 | 75,918 | -0.20(-0.89%) |
Dec 27, 2019 | 22.74 | 22.76 | 22.59 | 22.59 | 59,300 | +0.05(+0.22%) |
Dec 26, 2019 | 22.38 | 22.65 | 20.58 | 22.54 | 117,238 | +0.09(+0.40%) |
Dec 24, 2019 | 22.48 | 22.62 | 22.38 | 22.45 | 143,000 | -0.10(-0.44%) |
Dec 23, 2019 | 22.51 | 22.61 | 22.45 | 22.55 | 73,737 | -0.05(-0.22%) |
Dec 20, 2019 | 22.66 | 22.70 | 22.54 | 22.60 | 81,500 | -0.27(-1.18%) |
Dec 19, 2019 | 22.75 | 22.87 | 22.67 | 22.87 | 108,967 | +0.23(+1.02%) |
Dec 18, 2019 | 22.78 | 22.78 | 22.62 | 22.64 | 188,644 | -0.50(-2.16%) |
Dec 17, 2019 | 23.14 | 23.17 | 23.04 | 23.14 | 128,233 | -0.09(-0.39%) |
Dec 16, 2019 | 23.24 | 23.53 | 23.23 | 23.23 | 135,863 | -0.19(-0.81%) |
Dec 13, 2019 | 23.38 | 23.68 | 23.36 | 23.42 | 232,200 | +0.21(+0.90%) |
Dec 12, 2019 | 22.74 | 23.21 | 22.74 | 23.21 | 145,195 | +0.68(+3.02%) |
Dec 11, 2019 | 22.16 | 22.55 | 22.16 | 22.53 | 111,961 | +0.56(+2.55%) |
Dec 10, 2019 | 22.05 | 22.21 | 21.97 | 21.97 | 120,364 | +0.07(+0.32%) |
Dec 09, 2019 | 22.12 | 22.17 | 21.90 | 21.90 | 100,314 | -0.28(-1.26%) |
Dec 06, 2019 | 22.04 | 22.22 | 22.03 | 22.18 | 123,400 | +0.76(+3.55%) |
Dec 05, 2019 | 21.46 | 21.65 | 21.35 | 21.42 | 196,889 | +0.03(+0.14%) |
Dec 04, 2019 | 21.42 | 21.47 | 21.28 | 21.39 | 96,155 | +0.12(+0.56%) |
Dec 03, 2019 | 21.14 | 21.27 | 20.94 | 21.27 | 165,909 | +0.05(+0.24%) |