Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 21.98 | 22.32 | 21.77 | 22.29 | 1,528,460 | -0.23(-1.00%) |
Feb 27, 2020 | 22.88 | 23.00 | 22.49 | 22.52 | 1,822,560 | -0.36(-1.59%) |
Feb 26, 2020 | 22.99 | 23.18 | 22.77 | 22.88 | 1,529,552 | +0.42(+1.86%) |
Feb 25, 2020 | 22.91 | 23.02 | 22.33 | 22.46 | 1,042,751 | -0.16(-0.69%) |
Feb 24, 2020 | 22.53 | 22.75 | 22.50 | 22.62 | 887,015 | -0.88(-3.73%) |
Feb 21, 2020 | 23.59 | 23.61 | 23.44 | 23.50 | 436,620 | -0.24(-1.02%) |
Feb 20, 2020 | 23.71 | 23.79 | 23.60 | 23.74 | 568,560 | +0.22(+0.92%) |
Feb 19, 2020 | 23.54 | 23.59 | 23.48 | 23.52 | 350,058 | +0.03(+0.11%) |
Feb 18, 2020 | 23.53 | 23.59 | 23.40 | 23.50 | 486,399 | +0.23(+1.01%) |
Feb 14, 2020 | 23.41 | 23.42 | 23.20 | 23.26 | 393,914 | -0.26(-1.11%) |
Feb 13, 2020 | 23.52 | 23.57 | 23.48 | 23.52 | 504,752 | -0.07(-0.29%) |
Feb 12, 2020 | 23.52 | 23.59 | 23.46 | 23.59 | 475,605 | +0.21(+0.89%) |
Feb 11, 2020 | 23.38 | 23.48 | 23.32 | 23.39 | 517,117 | +0.17(+0.75%) |
Feb 10, 2020 | 23.20 | 23.22 | 23.06 | 23.21 | 741,600 | +0.20(+0.87%) |
Feb 07, 2020 | 22.91 | 23.54 | 22.86 | 23.01 | 847,571 | -0.05(-0.23%) |
Feb 06, 2020 | 23.19 | 23.22 | 23.00 | 23.06 | 662,733 | +0.21(+0.91%) |
Feb 05, 2020 | 22.89 | 22.96 | 22.84 | 22.86 | 804,059 | +0.21(+0.92%) |
Feb 04, 2020 | 22.70 | 22.76 | 22.61 | 22.65 | 833,311 | +0.16(+0.70%) |
Feb 03, 2020 | 22.46 | 22.57 | 22.35 | 22.49 | 731,303 | +0.25(+1.13%) |
Jan 31, 2020 | 22.46 | 22.46 | 22.17 | 22.24 | 918,480 | -0.70(-3.07%) |
Jan 30, 2020 | 22.81 | 22.96 | 22.74 | 22.94 | 716,521 | -0.12(-0.53%) |
Jan 29, 2020 | 23.21 | 23.21 | 23.06 | 23.06 | 512,225 | +0.05(+0.23%) |
Jan 28, 2020 | 22.85 | 23.06 | 22.73 | 23.01 | 1,482,818 | +0.03(+0.11%) |
Jan 27, 2020 | 23.07 | 23.14 | 22.95 | 22.99 | 497,749 | -0.37(-1.60%) |
Jan 24, 2020 | 23.57 | 23.62 | 23.28 | 23.36 | 606,411 | -0.45(-1.90%) |
Jan 23, 2020 | 23.88 | 23.88 | 23.65 | 23.81 | 392,513 | -0.03(-0.11%) |
Jan 22, 2020 | 23.94 | 23.96 | 23.82 | 23.84 | 636,853 | -0.13(-0.54%) |
Jan 21, 2020 | 24.02 | 24.12 | 23.90 | 23.97 | 613,747 | -0.17(-0.68%) |
Jan 17, 2020 | 24.12 | 24.14 | 24.05 | 24.13 | 368,589 | +0.12(+0.51%) |
Jan 16, 2020 | 23.93 | 24.01 | 23.86 | 24.01 | 452,927 | +0.03(+0.11%) |
Jan 15, 2020 | 24.05 | 24.08 | 23.95 | 23.99 | 495,698 | -0.23(-0.97%) |
Jan 14, 2020 | 24.29 | 24.34 | 24.20 | 24.22 | 469,005 | -0.14(-0.57%) |
Jan 13, 2020 | 24.17 | 24.37 | 24.11 | 24.36 | 432,774 | +0.28(+1.15%) |
Jan 10, 2020 | 24.32 | 24.32 | 24.05 | 24.08 | 395,410 | -0.27(-1.11%) |
Jan 09, 2020 | 24.48 | 24.48 | 24.28 | 24.35 | 477,373 | -0.09(-0.36%) |
Jan 08, 2020 | 24.32 | 24.52 | 24.32 | 24.44 | 304,162 | -0.07(-0.28%) |
Jan 07, 2020 | 24.66 | 24.66 | 24.48 | 24.51 | 393,419 | +0.14(+0.57%) |
Jan 06, 2020 | 24.08 | 24.38 | 24.08 | 24.37 | 533,004 | -0.07(-0.28%) |
Jan 03, 2020 | 24.54 | 24.65 | 24.39 | 24.44 | 763,769 | -0.44(-1.78%) |
Jan 02, 2020 | 24.85 | 24.89 | 24.72 | 24.88 | 302,552 | +0.29(+1.17%) |
Dec 31, 2019 | 24.53 | 24.62 | 24.48 | 24.59 | 311,378 | +0.03(+0.14%) |
Dec 30, 2019 | 24.61 | 24.73 | 24.53 | 24.56 | 573,951 | -0.27(-1.08%) |
Dec 27, 2019 | 24.97 | 24.97 | 24.80 | 24.83 | 387,352 | +0.07(+0.28%) |
Dec 26, 2019 | 24.75 | 24.78 | 24.71 | 24.76 | 267,214 | +0.09(+0.35%) |
Dec 24, 2019 | 24.63 | 24.69 | 24.58 | 24.67 | 182,956 | -0.14(-0.56%) |
Dec 23, 2019 | 24.70 | 24.81 | 24.69 | 24.81 | 392,455 | -0.08(-0.31%) |
Dec 20, 2019 | 24.93 | 25.02 | 24.85 | 24.89 | 385,196 | -0.04(-0.17%) |
Dec 19, 2019 | 24.91 | 24.97 | 24.86 | 24.93 | 400,004 | -0.09(-0.38%) |
Dec 18, 2019 | 25.02 | 25.08 | 24.98 | 25.03 | 398,857 | -0.09(-0.38%) |
Dec 17, 2019 | 25.18 | 25.18 | 25.09 | 25.12 | 337,871 | -0.15(-0.58%) |
Dec 16, 2019 | 25.23 | 25.29 | 25.21 | 25.27 | 551,984 | +0.11(+0.44%) |
Dec 13, 2019 | 25.21 | 25.30 | 25.07 | 25.15 | 763,307 | +0.22(+0.90%) |
Dec 12, 2019 | 24.63 | 24.94 | 24.54 | 24.93 | 867,082 | +0.09(+0.35%) |
Dec 11, 2019 | 24.84 | 24.90 | 24.76 | 24.84 | 1,512,948 | +0.09(+0.35%) |
Dec 10, 2019 | 24.74 | 24.82 | 24.69 | 24.76 | 437,585 | +0.01(+0.03%) |
Dec 09, 2019 | 24.83 | 24.88 | 24.73 | 24.75 | 392,039 | -0.22(-0.90%) |
Dec 06, 2019 | 24.96 | 25.04 | 24.96 | 24.97 | 578,608 | +0.29(+1.19%) |
Dec 05, 2019 | 24.72 | 24.77 | 24.61 | 24.68 | 449,041 | +0.13(+0.53%) |
Dec 04, 2019 | 24.48 | 24.58 | 24.44 | 24.55 | 516,649 | +0.36(+1.49%) |
Dec 03, 2019 | 24.20 | 24.22 | 23.98 | 24.19 | 1,032,177 | +0.03(+0.11%) |