Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 20.89 | 21.47 | 20.65 | 21.46 | 4,656,597 | +0.06(+0.29%) |
Feb 27, 2020 | 21.58 | 22.12 | 21.37 | 21.40 | 3,509,913 | -0.71(-3.19%) |
Feb 26, 2020 | 22.58 | 22.74 | 22.07 | 22.10 | 2,778,974 | -0.31(-1.37%) |
Feb 25, 2020 | 23.07 | 23.07 | 22.30 | 22.41 | 8,685,777 | -0.36(-1.58%) |
Feb 24, 2020 | 22.82 | 22.90 | 22.62 | 22.77 | 2,057,140 | -1.06(-4.44%) |
Feb 21, 2020 | 23.83 | 23.97 | 23.70 | 23.83 | 1,337,740 | -0.28(-1.18%) |
Feb 20, 2020 | 24.33 | 24.43 | 24.06 | 24.11 | 2,592,897 | -0.43(-1.75%) |
Feb 19, 2020 | 24.45 | 24.54 | 24.38 | 24.54 | 1,032,203 | +0.23(+0.95%) |
Feb 18, 2020 | 24.32 | 24.41 | 24.19 | 24.31 | 5,294,773 | -0.26(-1.06%) |
Feb 14, 2020 | 24.74 | 24.74 | 24.47 | 24.57 | 523,412 | +0.07(+0.28%) |
Feb 13, 2020 | 24.62 | 24.69 | 24.46 | 24.50 | 1,709,313 | -0.31(-1.24%) |
Feb 12, 2020 | 24.69 | 24.99 | 24.69 | 24.81 | 3,509,847 | +0.18(+0.75%) |
Feb 11, 2020 | 24.56 | 24.78 | 24.54 | 24.62 | 1,624,983 | +0.38(+1.58%) |
Feb 10, 2020 | 24.16 | 24.25 | 24.07 | 24.24 | 548,972 | -0.08(-0.35%) |
Feb 07, 2020 | 24.36 | 24.43 | 24.21 | 24.33 | 5,250,946 | -0.22(-0.91%) |
Feb 06, 2020 | 25.05 | 25.05 | 24.53 | 24.55 | 2,572,485 | -0.28(-1.14%) |
Feb 05, 2020 | 25.16 | 25.20 | 24.83 | 24.83 | 1,909,237 | +0.11(+0.43%) |
Feb 04, 2020 | 24.72 | 24.89 | 24.70 | 24.72 | 1,366,922 | +0.31(+1.26%) |
Feb 03, 2020 | 24.25 | 24.58 | 24.24 | 24.42 | 1,588,375 | +0.41(+1.73%) |
Jan 31, 2020 | 24.19 | 24.26 | 23.94 | 24.00 | 1,458,096 | -0.58(-2.34%) |
Jan 30, 2020 | 24.25 | 24.62 | 24.13 | 24.58 | 1,040,069 | -0.04(-0.16%) |
Jan 29, 2020 | 24.93 | 24.93 | 24.62 | 24.62 | 624,732 | -0.33(-1.32%) |
Jan 28, 2020 | 24.71 | 24.99 | 24.61 | 24.95 | 866,134 | +0.51(+2.07%) |
Jan 27, 2020 | 24.64 | 24.75 | 24.44 | 24.44 | 1,230,182 | -0.93(-3.66%) |
Jan 24, 2020 | 25.62 | 25.67 | 25.30 | 25.37 | 1,143,448 | -0.31(-1.22%) |
Jan 23, 2020 | 25.41 | 25.71 | 25.24 | 25.68 | 1,495,745 | +0.16(+0.63%) |
Jan 22, 2020 | 25.47 | 25.55 | 25.41 | 25.52 | 1,009,651 | +0.30(+1.19%) |
Jan 21, 2020 | 25.65 | 25.66 | 25.22 | 25.22 | 1,140,426 | -0.70(-2.69%) |
Jan 17, 2020 | 25.74 | 25.94 | 25.64 | 25.92 | 1,017,876 | +0.42(+1.65%) |
Jan 16, 2020 | 25.51 | 25.52 | 25.32 | 25.50 | 1,213,265 | +0.18(+0.73%) |
Jan 15, 2020 | 25.66 | 25.67 | 25.32 | 25.32 | 615,730 | -0.50(-1.93%) |
Jan 14, 2020 | 25.83 | 25.85 | 25.65 | 25.81 | 513,752 | -0.08(-0.30%) |
Jan 13, 2020 | 25.74 | 25.91 | 25.70 | 25.89 | 1,044,763 | +0.15(+0.57%) |
Jan 10, 2020 | 26.01 | 26.11 | 25.69 | 25.74 | 1,265,500 | -0.11(-0.42%) |
Jan 09, 2020 | 26.01 | 26.01 | 25.76 | 25.85 | 755,287 | -0.23(-0.88%) |
Jan 08, 2020 | 26.05 | 26.31 | 25.98 | 26.08 | 793,962 | -0.08(-0.29%) |
Jan 07, 2020 | 26.07 | 26.27 | 26.02 | 26.16 | 990,535 | -0.07(-0.26%) |
Jan 06, 2020 | 26.09 | 26.41 | 26.07 | 26.23 | 693,887 | -0.21(-0.81%) |
Jan 03, 2020 | 26.35 | 26.56 | 26.30 | 26.44 | 795,289 | -0.27(-1.00%) |
Jan 02, 2020 | 26.24 | 26.71 | 26.15 | 26.71 | 1,032,232 | +0.66(+2.53%) |
Dec 31, 2019 | 25.96 | 26.09 | 25.91 | 26.05 | 900,389 | +0.05(+0.21%) |
Dec 30, 2019 | 26.28 | 26.33 | 25.97 | 26.00 | 2,406,227 | -0.19(-0.73%) |
Dec 27, 2019 | 26.29 | 26.37 | 26.14 | 26.19 | 735,307 | -0.15(-0.58%) |
Dec 26, 2019 | 26.08 | 26.34 | 26.08 | 26.34 | 1,121,015 | +0.36(+1.39%) |
Dec 24, 2019 | 25.97 | 26.04 | 25.95 | 25.98 | 184,902 | +0.02(+0.06%) |
Dec 23, 2019 | 25.97 | 26.02 | 25.86 | 25.97 | 1,964,884 | +0.06(+0.24%) |
Dec 20, 2019 | 26.03 | 26.10 | 25.89 | 25.91 | 1,852,285 | -0.15(-0.56%) |
Dec 19, 2019 | 25.90 | 26.11 | 25.90 | 26.05 | 2,443,413 | +0.03(+0.12%) |
Dec 18, 2019 | 25.76 | 26.04 | 25.71 | 26.02 | 2,017,594 | +0.35(+1.37%) |
Dec 17, 2019 | 25.55 | 25.71 | 25.49 | 25.67 | 1,521,416 | +0.11(+0.45%) |
Dec 16, 2019 | 25.64 | 25.78 | 25.53 | 25.55 | 659,469 | +0.14(+0.54%) |
Dec 13, 2019 | 25.30 | 25.63 | 25.26 | 25.41 | 1,152,255 | +0.00(+0.00%) |
Dec 12, 2019 | 25.01 | 25.44 | 25.01 | 25.41 | 811,116 | +0.47(+1.87%) |
Dec 11, 2019 | 24.87 | 24.96 | 24.80 | 24.95 | 971,458 | +0.26(+1.07%) |
Dec 10, 2019 | 24.70 | 24.74 | 24.59 | 24.68 | 1,866,140 | -0.04(-0.15%) |
Dec 09, 2019 | 24.60 | 24.80 | 24.60 | 24.72 | 1,023,537 | +0.05(+0.18%) |
Dec 06, 2019 | 24.62 | 24.72 | 24.55 | 24.68 | 806,724 | +0.20(+0.80%) |
Dec 05, 2019 | 24.33 | 24.59 | 24.33 | 24.48 | 1,154,320 | +0.20(+0.84%) |
Dec 04, 2019 | 24.04 | 24.32 | 24.04 | 24.28 | 904,554 | +0.43(+1.80%) |
Dec 03, 2019 | 23.90 | 23.91 | 23.75 | 23.85 | 673,842 | -0.09(-0.38%) |