Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 20.54 | 20.77 | 20.03 | 20.61 | 189,500 | -0.39(-1.86%) |
Feb 27, 2020 | 21.41 | 21.78 | 21.00 | 21.00 | 136,987 | -0.71(-3.27%) |
Feb 26, 2020 | 22.02 | 22.27 | 21.70 | 21.71 | 57,402 | -0.27(-1.23%) |
Feb 25, 2020 | 22.55 | 22.55 | 21.89 | 21.98 | 67,670 | -0.57(-2.53%) |
Feb 24, 2020 | 22.51 | 22.80 | 22.42 | 22.55 | 55,253 | -0.33(-1.44%) |
Feb 21, 2020 | 22.78 | 22.94 | 22.73 | 22.88 | 155,800 | +0.14(+0.62%) |
Feb 20, 2020 | 22.63 | 22.80 | 22.59 | 22.74 | 71,360 | +0.06(+0.26%) |
Feb 19, 2020 | 23.51 | 23.51 | 22.64 | 22.68 | 81,654 | -0.75(-3.20%) |
Feb 18, 2020 | 23.56 | 23.70 | 23.32 | 23.43 | 78,478 | -0.13(-0.55%) |
Feb 14, 2020 | 23.64 | 23.70 | 23.38 | 23.56 | 122,000 | +0.03(+0.13%) |
Feb 13, 2020 | 23.36 | 23.59 | 23.34 | 23.53 | 63,560 | +0.10(+0.43%) |
Feb 12, 2020 | 23.67 | 23.73 | 23.39 | 23.43 | 75,859 | -0.11(-0.47%) |
Feb 11, 2020 | 23.74 | 23.90 | 23.47 | 23.54 | 70,839 | -0.08(-0.34%) |
Feb 10, 2020 | 23.59 | 23.64 | 23.42 | 23.62 | 71,921 | +0.13(+0.55%) |
Feb 07, 2020 | 23.68 | 23.73 | 23.39 | 23.49 | 55,600 | -0.21(-0.89%) |
Feb 06, 2020 | 23.58 | 23.87 | 23.57 | 23.70 | 64,264 | +0.24(+1.02%) |
Feb 05, 2020 | 23.18 | 23.62 | 23.03 | 23.46 | 111,702 | +0.40(+1.73%) |
Feb 04, 2020 | 23.08 | 23.36 | 23.00 | 23.06 | 111,066 | +0.04(+0.17%) |
Feb 03, 2020 | 22.75 | 23.10 | 22.75 | 23.02 | 139,672 | +0.35(+1.54%) |
Jan 31, 2020 | 22.86 | 22.90 | 22.60 | 22.67 | 114,900 | -0.26(-1.13%) |
Jan 30, 2020 | 23.14 | 23.26 | 22.81 | 22.93 | 84,456 | -0.35(-1.50%) |
Jan 29, 2020 | 23.36 | 23.41 | 23.22 | 23.28 | 117,644 | -0.14(-0.60%) |
Jan 28, 2020 | 23.62 | 23.71 | 23.29 | 23.42 | 66,857 | -0.11(-0.47%) |
Jan 27, 2020 | 23.81 | 23.90 | 23.50 | 23.53 | 54,136 | -0.47(-1.96%) |
Jan 24, 2020 | 24.34 | 24.44 | 23.93 | 24.00 | 75,800 | -0.37(-1.52%) |
Jan 23, 2020 | 23.99 | 24.39 | 23.95 | 24.37 | 139,519 | +0.34(+1.41%) |
Jan 22, 2020 | 24.38 | 24.51 | 23.94 | 24.03 | 127,571 | -0.44(-1.80%) |
Jan 21, 2020 | 24.24 | 24.54 | 24.12 | 24.47 | 135,346 | +0.28(+1.16%) |
Jan 17, 2020 | 24.21 | 24.35 | 23.96 | 24.19 | 145,500 | +0.05(+0.21%) |
Jan 16, 2020 | 24.22 | 24.39 | 24.05 | 24.14 | 97,896 | +0.08(+0.33%) |
Jan 15, 2020 | 24.00 | 24.24 | 24.00 | 24.06 | 106,902 | +0.03(+0.12%) |
Jan 14, 2020 | 24.21 | 24.22 | 23.91 | 24.03 | 93,739 | -0.06(-0.25%) |
Jan 13, 2020 | 23.83 | 24.17 | 23.76 | 24.09 | 119,919 | +0.25(+1.05%) |
Jan 10, 2020 | 24.06 | 24.17 | 23.83 | 23.84 | 113,400 | -0.27(-1.12%) |
Jan 09, 2020 | 24.27 | 24.39 | 24.10 | 24.11 | 93,615 | -0.17(-0.70%) |
Jan 08, 2020 | 24.11 | 24.32 | 24.08 | 24.28 | 78,922 | +0.17(+0.71%) |
Jan 07, 2020 | 24.18 | 24.32 | 24.04 | 24.11 | 91,509 | -0.21(-0.86%) |
Jan 06, 2020 | 24.06 | 24.41 | 24.02 | 24.32 | 83,486 | +0.08(+0.33%) |
Jan 03, 2020 | 23.92 | 24.26 | 23.85 | 24.24 | 146,600 | +0.28(+1.17%) |
Jan 02, 2020 | 24.60 | 24.60 | 23.89 | 23.96 | 89,719 | -0.88(-3.54%) |
Dec 31, 2019 | 24.36 | 24.88 | 24.36 | 24.84 | 130,700 | +0.42(+1.72%) |
Dec 30, 2019 | 24.42 | 24.60 | 24.33 | 24.42 | 111,477 | -0.05(-0.20%) |
Dec 27, 2019 | 24.32 | 24.51 | 24.10 | 24.47 | 77,700 | +0.21(+0.87%) |
Dec 26, 2019 | 24.12 | 24.37 | 24.10 | 24.26 | 49,318 | +0.19(+0.79%) |
Dec 24, 2019 | 23.99 | 24.25 | 23.91 | 24.07 | 44,600 | +0.19(+0.80%) |
Dec 23, 2019 | 23.99 | 23.99 | 23.68 | 23.88 | 56,162 | +0.03(+0.13%) |
Dec 20, 2019 | 23.97 | 24.36 | 23.80 | 23.85 | 469,600 | -0.06(-0.25%) |
Dec 19, 2019 | 23.70 | 24.00 | 23.65 | 23.91 | 138,400 | +0.11(+0.46%) |
Dec 18, 2019 | 23.58 | 23.84 | 23.44 | 23.80 | 88,014 | +0.29(+1.23%) |
Dec 17, 2019 | 23.60 | 23.60 | 23.29 | 23.51 | 101,831 | +0.01(+0.04%) |
Dec 16, 2019 | 23.70 | 23.70 | 23.31 | 23.50 | 186,801 | +0.03(+0.13%) |
Dec 13, 2019 | 23.65 | 23.92 | 23.19 | 23.47 | 76,200 | -0.24(-1.01%) |
Dec 12, 2019 | 24.28 | 24.42 | 23.64 | 23.71 | 93,176 | -0.54(-2.23%) |
Dec 11, 2019 | 24.82 | 24.82 | 24.15 | 24.25 | 78,338 | -0.45(-1.82%) |
Dec 10, 2019 | 24.74 | 24.84 | 24.68 | 24.70 | 74,019 | -0.02(-0.08%) |
Dec 09, 2019 | 24.59 | 24.75 | 24.56 | 24.72 | 75,849 | +0.22(+0.90%) |
Dec 06, 2019 | 24.50 | 24.71 | 24.44 | 24.50 | 118,400 | +0.12(+0.49%) |
Dec 05, 2019 | 24.45 | 24.71 | 24.20 | 24.38 | 83,191 | -0.08(-0.33%) |
Dec 04, 2019 | 24.25 | 24.59 | 24.08 | 24.46 | 83,513 | +0.23(+0.95%) |
Dec 03, 2019 | 24.19 | 24.31 | 24.14 | 24.23 | 83,507 | +0.10(+0.41%) |