Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 23.42 | 23.67 | 22.81 | 23.44 | 4,863,985 | -0.57(-2.38%) |
Feb 27, 2020 | 24.90 | 24.94 | 24.00 | 24.01 | 4,011,986 | -1.12(-4.45%) |
Feb 26, 2020 | 25.68 | 25.68 | 25.10 | 25.13 | 2,255,473 | -0.25(-0.97%) |
Feb 25, 2020 | 25.91 | 26.02 | 25.30 | 25.38 | 2,309,109 | -0.56(-2.16%) |
Feb 24, 2020 | 25.83 | 26.06 | 25.74 | 25.94 | 3,511,156 | -0.24(-0.92%) |
Feb 21, 2020 | 26.33 | 26.40 | 26.16 | 26.18 | 2,582,290 | -0.16(-0.59%) |
Feb 20, 2020 | 26.12 | 26.34 | 26.07 | 26.33 | 761,411 | +0.17(+0.65%) |
Feb 19, 2020 | 26.13 | 26.29 | 26.13 | 26.16 | 1,019,833 | +0.06(+0.22%) |
Feb 18, 2020 | 26.02 | 26.27 | 26.02 | 26.11 | 1,314,563 | +0.08(+0.32%) |
Feb 14, 2020 | 26.05 | 26.10 | 25.92 | 26.02 | 1,682,965 | +0.01(+0.05%) |
Feb 13, 2020 | 25.94 | 26.14 | 25.86 | 26.01 | 2,875,440 | +0.07(+0.28%) |
Feb 12, 2020 | 25.48 | 25.97 | 25.40 | 25.94 | 3,093,713 | +0.66(+2.62%) |
Feb 11, 2020 | 25.35 | 25.40 | 25.24 | 25.27 | 1,275,286 | -0.04(-0.15%) |
Feb 10, 2020 | 25.31 | 25.40 | 25.23 | 25.31 | 803,025 | +0.01(+0.03%) |
Feb 07, 2020 | 25.46 | 25.50 | 25.27 | 25.31 | 1,396,830 | -0.09(-0.36%) |
Feb 06, 2020 | 25.31 | 25.49 | 25.29 | 25.40 | 1,168,127 | +0.12(+0.46%) |
Feb 05, 2020 | 25.22 | 25.31 | 25.19 | 25.28 | 1,364,004 | +0.12(+0.49%) |
Feb 04, 2020 | 25.03 | 25.26 | 24.98 | 25.16 | 934,387 | +0.21(+0.86%) |
Feb 03, 2020 | 24.83 | 25.06 | 24.83 | 24.94 | 1,474,311 | +0.11(+0.45%) |
Jan 31, 2020 | 24.93 | 25.05 | 24.79 | 24.83 | 1,192,843 | -0.14(-0.57%) |
Jan 30, 2020 | 24.86 | 24.99 | 24.79 | 24.97 | 1,002,144 | +0.06(+0.26%) |
Jan 29, 2020 | 24.96 | 25.02 | 24.83 | 24.91 | 1,498,289 | +0.15(+0.60%) |
Jan 28, 2020 | 24.57 | 24.80 | 24.56 | 24.76 | 1,033,746 | +0.23(+0.93%) |
Jan 27, 2020 | 24.42 | 24.58 | 24.40 | 24.53 | 1,243,672 | +0.01(+0.05%) |
Jan 24, 2020 | 24.64 | 24.67 | 24.40 | 24.52 | 1,236,533 | -0.12(-0.47%) |
Jan 23, 2020 | 24.58 | 24.64 | 24.51 | 24.64 | 1,332,877 | +0.03(+0.11%) |
Jan 22, 2020 | 24.48 | 24.65 | 24.38 | 24.61 | 1,237,262 | +0.23(+0.96%) |
Jan 21, 2020 | 24.47 | 24.51 | 24.31 | 24.38 | 1,882,587 | -0.10(-0.40%) |
Jan 17, 2020 | 24.62 | 24.64 | 24.44 | 24.47 | 1,755,729 | -0.12(-0.48%) |
Jan 16, 2020 | 24.45 | 24.65 | 24.40 | 24.59 | 1,028,151 | +0.23(+0.96%) |
Jan 15, 2020 | 24.40 | 24.47 | 24.29 | 24.36 | 3,977,059 | +0.05(+0.19%) |
Jan 14, 2020 | 24.20 | 24.33 | 24.16 | 24.31 | 1,273,457 | +0.10(+0.43%) |
Jan 13, 2020 | 24.10 | 24.21 | 24.06 | 24.21 | 1,051,537 | +0.12(+0.51%) |
Jan 10, 2020 | 23.88 | 24.13 | 23.86 | 24.08 | 956,705 | +0.20(+0.84%) |
Jan 09, 2020 | 23.93 | 24.05 | 23.84 | 23.88 | 1,455,226 | +0.02(+0.08%) |
Jan 08, 2020 | 24.05 | 24.23 | 23.86 | 23.86 | 1,883,061 | -0.36(-1.50%) |
Jan 07, 2020 | 24.24 | 24.28 | 24.16 | 24.23 | 1,621,940 | -0.02(-0.08%) |
Jan 06, 2020 | 24.15 | 24.32 | 24.08 | 24.25 | 1,449,313 | +0.03(+0.11%) |
Jan 03, 2020 | 24.05 | 24.31 | 24.05 | 24.22 | 1,108,080 | +0.05(+0.19%) |
Jan 02, 2020 | 24.22 | 24.24 | 24.08 | 24.18 | 1,571,874 | -0.02(-0.08%) |
Dec 31, 2019 | 24.18 | 24.38 | 24.17 | 24.19 | 1,282,991 | -0.01(-0.03%) |
Dec 30, 2019 | 24.49 | 24.51 | 24.18 | 24.20 | 1,126,168 | -0.23(-0.93%) |
Dec 27, 2019 | 24.35 | 24.47 | 24.29 | 24.43 | 1,159,513 | +0.13(+0.55%) |
Dec 26, 2019 | 24.23 | 24.34 | 24.22 | 24.29 | 747,491 | +0.10(+0.42%) |
Dec 24, 2019 | 24.15 | 24.21 | 24.10 | 24.19 | 394,531 | +0.06(+0.26%) |
Dec 23, 2019 | 24.22 | 24.24 | 24.08 | 24.13 | 987,229 | -0.10(-0.40%) |
Dec 20, 2019 | 24.21 | 24.27 | 24.08 | 24.22 | 2,561,562 | +0.12(+0.48%) |
Dec 19, 2019 | 23.85 | 24.11 | 23.82 | 24.11 | 1,379,876 | +0.24(+1.02%) |
Dec 18, 2019 | 23.68 | 23.87 | 23.68 | 23.87 | 1,576,204 | +0.13(+0.54%) |
Dec 17, 2019 | 23.68 | 23.81 | 23.64 | 23.74 | 1,566,907 | +0.15(+0.65%) |
Dec 16, 2019 | 23.58 | 23.65 | 23.54 | 23.58 | 1,549,095 | +0.08(+0.35%) |
Dec 13, 2019 | 23.41 | 23.51 | 23.40 | 23.50 | 1,104,782 | +0.09(+0.38%) |
Dec 12, 2019 | 23.45 | 23.57 | 23.41 | 23.41 | 967,040 | -0.07(-0.30%) |
Dec 11, 2019 | 23.62 | 23.66 | 23.46 | 23.48 | 870,243 | -0.12(-0.51%) |
Dec 10, 2019 | 23.59 | 23.67 | 23.57 | 23.60 | 797,039 | -0.03(-0.13%) |
Dec 09, 2019 | 23.53 | 23.64 | 23.50 | 23.64 | 1,032,495 | +0.13(+0.54%) |
Dec 06, 2019 | 23.47 | 23.57 | 23.42 | 23.51 | 1,143,406 | +0.08(+0.35%) |
Dec 05, 2019 | 23.42 | 23.50 | 23.39 | 23.42 | 784,326 | +0.01(+0.05%) |
Dec 04, 2019 | 23.34 | 23.48 | 23.33 | 23.41 | 1,058,213 | +0.07(+0.30%) |
Dec 03, 2019 | 23.38 | 23.38 | 23.22 | 23.34 | 756,978 | -0.06(-0.25%) |