Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 22.13 | 23.13 | 19.78 | 21.15 | 34,490 | -1.46(-6.48%) |
Feb 27, 2020 | 23.62 | 23.62 | 22.48 | 22.62 | 30,878 | -1.15(-4.83%) |
Feb 26, 2020 | 23.83 | 24.05 | 23.72 | 23.77 | 17,786 | +0.09(+0.39%) |
Feb 25, 2020 | 23.88 | 23.92 | 23.53 | 23.67 | 18,200 | +0.11(+0.46%) |
Feb 24, 2020 | 24.13 | 24.14 | 23.57 | 23.57 | 7,108 | -0.82(-3.34%) |
Feb 21, 2020 | 24.66 | 24.66 | 24.26 | 24.38 | 9,614 | -0.24(-0.98%) |
Feb 20, 2020 | 24.75 | 24.82 | 24.62 | 24.62 | 10,783 | +0.01(+0.03%) |
Feb 19, 2020 | 24.76 | 24.76 | 24.52 | 24.61 | 8,026 | +0.08(+0.34%) |
Feb 18, 2020 | 24.61 | 24.72 | 24.43 | 24.53 | 5,254 | -0.27(-1.07%) |
Feb 14, 2020 | 24.95 | 24.95 | 24.46 | 24.80 | 9,974 | -0.16(-0.63%) |
Feb 13, 2020 | 24.25 | 24.95 | 24.25 | 24.95 | 5,424 | +0.25(+1.01%) |
Feb 12, 2020 | 25.04 | 25.04 | 24.65 | 24.71 | 9,383 | -0.21(-0.83%) |
Feb 11, 2020 | 24.89 | 25.11 | 24.77 | 24.91 | 18,590 | +0.06(+0.23%) |
Feb 10, 2020 | 24.94 | 24.97 | 24.65 | 24.86 | 5,717 | +0.04(+0.17%) |
Feb 07, 2020 | 24.79 | 25.10 | 24.40 | 24.81 | 32,212 | +0.06(+0.23%) |
Feb 06, 2020 | 24.58 | 25.09 | 24.29 | 24.76 | 22,684 | +0.17(+0.67%) |
Feb 05, 2020 | 24.28 | 24.59 | 24.28 | 24.59 | 4,819 | +0.38(+1.59%) |
Feb 04, 2020 | 24.63 | 24.69 | 24.08 | 24.21 | 10,934 | +0.01(+0.05%) |
Feb 03, 2020 | 24.69 | 24.72 | 24.15 | 24.19 | 15,445 | +0.22(+0.93%) |
Jan 31, 2020 | 24.48 | 24.68 | 23.97 | 23.97 | 11,746 | -0.80(-3.23%) |
Jan 30, 2020 | 24.29 | 24.89 | 24.15 | 24.77 | 6,316 | +0.07(+0.30%) |
Jan 29, 2020 | 24.93 | 24.93 | 24.42 | 24.70 | 10,804 | -0.12(-0.50%) |
Jan 28, 2020 | 24.77 | 24.94 | 24.67 | 24.82 | 8,862 | +0.05(+0.20%) |
Jan 27, 2020 | 24.66 | 24.89 | 24.66 | 24.77 | 5,889 | +0.19(+0.77%) |
Jan 24, 2020 | 25.13 | 25.13 | 24.58 | 24.58 | 8,961 | -0.71(-2.81%) |
Jan 23, 2020 | 25.07 | 25.29 | 25.07 | 25.29 | 3,241 | +0.17(+0.66%) |
Jan 22, 2020 | 25.18 | 25.18 | 24.95 | 25.13 | 3,553 | +0.13(+0.53%) |
Jan 21, 2020 | 25.38 | 25.38 | 25.00 | 25.00 | 6,512 | -0.28(-1.11%) |
Jan 17, 2020 | 25.60 | 25.60 | 25.28 | 25.28 | 10,051 | -0.30(-1.16%) |
Jan 16, 2020 | 25.55 | 25.60 | 25.49 | 25.57 | 8,042 | +0.13(+0.52%) |
Jan 15, 2020 | 25.29 | 25.71 | 25.27 | 25.44 | 17,643 | +0.22(+0.88%) |
Jan 14, 2020 | 25.49 | 25.58 | 25.13 | 25.22 | 13,277 | -0.27(-1.07%) |
Jan 13, 2020 | 25.19 | 25.54 | 25.15 | 25.49 | 12,183 | +0.36(+1.41%) |
Jan 10, 2020 | 25.10 | 25.24 | 25.00 | 25.14 | 14,531 | +0.15(+0.59%) |
Jan 09, 2020 | 25.20 | 25.49 | 24.99 | 24.99 | 14,593 | -0.15(-0.59%) |
Jan 08, 2020 | 25.25 | 25.36 | 25.14 | 25.14 | 11,406 | -0.07(-0.29%) |
Jan 07, 2020 | 25.60 | 25.68 | 25.14 | 25.21 | 6,900 | -0.32(-1.26%) |
Jan 06, 2020 | 25.15 | 25.83 | 25.14 | 25.53 | 16,075 | +0.37(+1.48%) |
Jan 03, 2020 | 25.34 | 25.52 | 25.16 | 25.16 | 3,027 | -0.25(-0.97%) |
Jan 02, 2020 | 25.56 | 25.69 | 25.40 | 25.41 | 5,984 | -0.14(-0.55%) |
Dec 31, 2019 | 25.46 | 25.71 | 25.30 | 25.55 | 9,082 | +0.11(+0.42%) |
Dec 30, 2019 | 26.00 | 26.00 | 25.28 | 25.44 | 8,648 | -0.45(-1.72%) |
Dec 27, 2019 | 26.06 | 26.07 | 25.85 | 25.89 | 5,812 | +0.00(+0.00%) |
Dec 26, 2019 | 25.63 | 26.04 | 25.20 | 25.89 | 4,127 | -0.03(-0.13%) |
Dec 24, 2019 | 25.69 | 26.33 | 25.69 | 25.92 | 5,691 | -0.17(-0.66%) |
Dec 23, 2019 | 26.63 | 26.71 | 25.90 | 26.09 | 12,659 | -0.66(-2.47%) |
Dec 20, 2019 | 26.80 | 26.80 | 26.71 | 26.75 | 26,884 | +0.00(+0.00%) |
Dec 19, 2019 | 26.64 | 26.77 | 26.42 | 26.75 | 19,304 | +0.13(+0.50%) |
Dec 18, 2019 | 26.75 | 26.75 | 26.62 | 26.62 | 13,047 | -0.04(-0.15%) |
Dec 17, 2019 | 26.42 | 26.75 | 26.28 | 26.66 | 12,957 | +0.24(+0.91%) |
Dec 16, 2019 | 26.30 | 26.64 | 26.21 | 26.42 | 19,316 | +0.07(+0.25%) |
Dec 13, 2019 | 26.18 | 26.36 | 25.71 | 26.36 | 7,992 | +0.02(+0.06%) |
Dec 12, 2019 | 25.97 | 26.34 | 25.92 | 26.34 | 10,873 | +0.54(+2.08%) |
Dec 11, 2019 | 25.62 | 25.81 | 25.43 | 25.81 | 27,051 | +0.07(+0.29%) |
Dec 10, 2019 | 25.51 | 25.77 | 25.50 | 25.73 | 11,216 | +0.19(+0.74%) |
Dec 09, 2019 | 25.71 | 25.71 | 25.44 | 25.54 | 11,647 | +0.02(+0.06%) |
Dec 06, 2019 | 25.42 | 25.91 | 25.35 | 25.52 | 22,403 | +0.31(+1.24%) |
Dec 05, 2019 | 25.62 | 25.98 | 25.20 | 25.21 | 13,644 | -0.45(-1.77%) |
Dec 04, 2019 | 25.19 | 25.78 | 25.19 | 25.66 | 12,221 | +0.31(+1.21%) |
Dec 03, 2019 | 25.70 | 25.70 | 25.19 | 25.36 | 10,918 | -0.25(-0.97%) |