Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 23.99 | 24.48 | 23.71 | 24.25 | 1,278,600 | -0.33(-1.34%) |
Feb 27, 2020 | 24.93 | 25.05 | 24.58 | 24.58 | 80,534 | -0.55(-2.19%) |
Feb 26, 2020 | 25.16 | 25.34 | 25.04 | 25.13 | 69,340 | -0.07(-0.30%) |
Feb 25, 2020 | 25.54 | 25.60 | 25.11 | 25.20 | 153,478 | -0.59(-2.27%) |
Feb 24, 2020 | 25.55 | 25.86 | 25.55 | 25.79 | 328,896 | -1.25(-4.62%) |
Feb 21, 2020 | 26.85 | 27.06 | 26.80 | 27.04 | 898,000 | +0.41(+1.56%) |
Feb 20, 2020 | 26.74 | 26.76 | 26.54 | 26.62 | 1,125,324 | -0.61(-2.22%) |
Feb 19, 2020 | 27.00 | 27.23 | 26.96 | 27.23 | 390,511 | +0.50(+1.87%) |
Feb 18, 2020 | 26.68 | 26.76 | 26.68 | 26.73 | 224,583 | +0.14(+0.53%) |
Feb 14, 2020 | 26.50 | 26.64 | 26.50 | 26.59 | 19,600 | +0.01(+0.04%) |
Feb 13, 2020 | 26.47 | 26.70 | 26.46 | 26.58 | 53,909 | -0.11(-0.41%) |
Feb 12, 2020 | 26.62 | 26.79 | 26.49 | 26.69 | 1,041,153 | +0.09(+0.34%) |
Feb 11, 2020 | 26.27 | 26.70 | 26.25 | 26.60 | 194,329 | +0.42(+1.60%) |
Feb 10, 2020 | 26.17 | 26.19 | 26.11 | 26.18 | 51,782 | -0.03(-0.11%) |
Feb 07, 2020 | 26.26 | 26.38 | 26.16 | 26.21 | 64,200 | -0.39(-1.47%) |
Feb 06, 2020 | 26.45 | 26.62 | 26.45 | 26.60 | 7,354 | -0.07(-0.27%) |
Feb 05, 2020 | 26.53 | 26.73 | 26.53 | 26.67 | 14,563 | +0.62(+2.39%) |
Feb 04, 2020 | 25.84 | 26.10 | 25.77 | 26.05 | 9,343 | +0.08(+0.31%) |
Feb 03, 2020 | 26.04 | 26.08 | 25.93 | 25.97 | 10,970 | +0.26(+1.01%) |
Jan 31, 2020 | 25.83 | 25.83 | 25.63 | 25.71 | 9,000 | -0.48(-1.83%) |
Jan 30, 2020 | 26.22 | 26.22 | 26.08 | 26.19 | 6,543 | -0.04(-0.15%) |
Jan 29, 2020 | 26.10 | 26.29 | 26.05 | 26.23 | 6,060 | +0.05(+0.19%) |
Jan 28, 2020 | 26.03 | 26.20 | 25.99 | 26.18 | 17,532 | +0.15(+0.58%) |
Jan 27, 2020 | 25.98 | 26.03 | 25.93 | 26.03 | 9,014 | -0.46(-1.74%) |
Jan 24, 2020 | 26.58 | 26.58 | 26.43 | 26.49 | 9,200 | +0.44(+1.71%) |
Jan 23, 2020 | 25.98 | 26.08 | 25.91 | 26.05 | 72,053 | +0.07(+0.25%) |
Jan 22, 2020 | 25.94 | 25.98 | 25.92 | 25.98 | 62,077 | -0.09(-0.35%) |
Jan 21, 2020 | 25.98 | 26.12 | 25.98 | 26.07 | 8,349 | +0.40(+1.56%) |
Jan 17, 2020 | 25.67 | 25.69 | 25.47 | 25.67 | 6,700 | +0.03(+0.10%) |
Jan 16, 2020 | 25.74 | 25.74 | 25.61 | 25.64 | 4,748 | -0.25(-0.95%) |
Jan 15, 2020 | 25.86 | 26.07 | 25.86 | 25.89 | 10,452 | +0.21(+0.80%) |
Jan 14, 2020 | 25.50 | 25.73 | 25.50 | 25.68 | 4,455 | +0.43(+1.72%) |
Jan 13, 2020 | 25.27 | 25.38 | 25.25 | 25.25 | 8,459 | -0.11(-0.43%) |
Jan 10, 2020 | 25.21 | 25.48 | 25.19 | 25.36 | 41,300 | +0.27(+1.08%) |
Jan 09, 2020 | 25.03 | 25.11 | 24.94 | 25.09 | 9,997 | +0.27(+1.09%) |
Jan 08, 2020 | 24.79 | 24.95 | 24.79 | 24.82 | 58,036 | +0.39(+1.60%) |
Jan 07, 2020 | 24.34 | 24.46 | 24.33 | 24.43 | 10,431 | +0.09(+0.37%) |
Jan 06, 2020 | 24.10 | 24.42 | 24.06 | 24.34 | 3,314 | +0.38(+1.60%) |
Jan 03, 2020 | 23.84 | 24.06 | 23.84 | 23.96 | 8,100 | +0.18(+0.75%) |
Jan 02, 2020 | 23.71 | 23.82 | 23.71 | 23.78 | 4,863 | +0.08(+0.35%) |
Dec 31, 2019 | 23.75 | 23.90 | 23.51 | 23.70 | 52,200 | -0.00(-0.02%) |
Dec 30, 2019 | 23.61 | 23.74 | 23.55 | 23.70 | 44,816 | +0.16(+0.68%) |
Dec 27, 2019 | 23.49 | 23.59 | 23.46 | 23.54 | 4,900 | +0.10(+0.45%) |
Dec 26, 2019 | 23.32 | 23.52 | 23.32 | 23.43 | 5,770 | -0.09(-0.36%) |
Dec 24, 2019 | 23.36 | 23.52 | 23.20 | 23.52 | 4,300 | +0.12(+0.53%) |
Dec 23, 2019 | 23.37 | 23.44 | 23.31 | 23.39 | 17,442 | +0.20(+0.84%) |
Dec 20, 2019 | 23.15 | 23.26 | 23.12 | 23.20 | 127,100 | +0.09(+0.39%) |
Dec 19, 2019 | 23.10 | 23.16 | 23.08 | 23.11 | 9,093 | +0.17(+0.74%) |
Dec 18, 2019 | 23.05 | 23.05 | 22.92 | 22.94 | 11,428 | -0.29(-1.27%) |
Dec 17, 2019 | 23.18 | 23.29 | 23.18 | 23.23 | 12,076 | +0.12(+0.51%) |
Dec 16, 2019 | 23.13 | 23.18 | 23.07 | 23.12 | 7,736 | +0.32(+1.39%) |
Dec 13, 2019 | 22.81 | 22.85 | 22.75 | 22.80 | 6,900 | -0.11(-0.46%) |
Dec 12, 2019 | 22.90 | 22.91 | 22.76 | 22.91 | 12,122 | +0.05(+0.24%) |
Dec 11, 2019 | 22.64 | 22.89 | 22.64 | 22.85 | 18,606 | -0.03(-0.13%) |
Dec 10, 2019 | 22.81 | 22.95 | 22.81 | 22.88 | 21,299 | +0.09(+0.39%) |
Dec 09, 2019 | 23.00 | 23.00 | 22.78 | 22.79 | 16,667 | -0.27(-1.15%) |
Dec 06, 2019 | 23.13 | 23.13 | 23.03 | 23.05 | 5,800 | -0.05(-0.22%) |
Dec 05, 2019 | 23.07 | 23.14 | 23.05 | 23.11 | 4,900 | +0.18(+0.81%) |
Dec 04, 2019 | 22.86 | 23.01 | 22.83 | 22.92 | 8,254 | -0.03(-0.15%) |
Dec 03, 2019 | 22.81 | 22.99 | 22.81 | 22.95 | 4,460 | -0.11(-0.48%) |