Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 23.37 | 23.59 | 23.17 | 23.28 | 17,150 | -0.58(-2.43%) |
Feb 27, 2020 | 24.34 | 24.34 | 23.81 | 23.86 | 8,814 | -0.66(-2.69%) |
Feb 26, 2020 | 24.88 | 24.95 | 24.52 | 24.52 | 3,923 | -0.19(-0.78%) |
Feb 25, 2020 | 25.27 | 25.27 | 24.71 | 24.71 | 6,312 | -0.66(-2.62%) |
Feb 24, 2020 | 25.58 | 25.58 | 25.32 | 25.37 | 4,747 | -0.70(-2.67%) |
Feb 21, 2020 | 26.23 | 26.23 | 25.98 | 26.07 | 2,978 | -0.13(-0.49%) |
Feb 20, 2020 | 26.08 | 26.29 | 26.08 | 26.20 | 10,513 | +0.22(+0.84%) |
Feb 19, 2020 | 25.91 | 25.98 | 25.91 | 25.98 | 12,508 | +0.17(+0.66%) |
Feb 18, 2020 | 25.90 | 25.90 | 25.72 | 25.81 | 4,729 | -0.02(-0.07%) |
Feb 14, 2020 | 26.00 | 26.00 | 25.80 | 25.83 | 3,080 | -0.17(-0.66%) |
Feb 13, 2020 | 25.96 | 26.04 | 25.96 | 26.00 | 1,962 | -0.04(-0.14%) |
Feb 12, 2020 | 26.13 | 26.13 | 26.00 | 26.03 | 2,946 | +0.11(+0.41%) |
Feb 11, 2020 | 25.80 | 25.97 | 25.80 | 25.93 | 2,436 | +0.20(+0.80%) |
Feb 10, 2020 | 25.75 | 25.75 | 25.65 | 25.72 | 12,907 | +0.06(+0.22%) |
Feb 07, 2020 | 25.73 | 25.73 | 25.66 | 25.66 | 2,464 | -0.24(-0.93%) |
Feb 06, 2020 | 26.29 | 26.29 | 25.91 | 25.91 | 3,123 | -0.15(-0.58%) |
Feb 05, 2020 | 25.48 | 26.12 | 25.48 | 26.06 | 5,559 | +0.71(+2.79%) |
Feb 04, 2020 | 25.57 | 25.59 | 25.35 | 25.35 | 2,349 | +0.04(+0.17%) |
Feb 03, 2020 | 25.31 | 25.51 | 25.31 | 25.31 | 3,909 | +0.03(+0.12%) |
Jan 31, 2020 | 25.57 | 25.57 | 25.25 | 25.28 | 7,394 | -0.47(-1.82%) |
Jan 30, 2020 | 25.64 | 25.75 | 25.50 | 25.75 | 2,685 | +0.04(+0.15%) |
Jan 29, 2020 | 25.85 | 25.88 | 25.71 | 25.71 | 1,554 | -0.08(-0.32%) |
Jan 28, 2020 | 25.90 | 25.90 | 25.79 | 25.79 | 1,811 | +0.08(+0.30%) |
Jan 27, 2020 | 25.80 | 25.80 | 25.60 | 25.72 | 9,641 | -0.29(-1.12%) |
Jan 24, 2020 | 26.08 | 26.08 | 25.95 | 26.01 | 1,951 | -0.24(-0.90%) |
Jan 23, 2020 | 26.12 | 26.24 | 26.00 | 26.24 | 3,506 | +0.02(+0.06%) |
Jan 22, 2020 | 26.49 | 26.49 | 26.23 | 26.23 | 5,104 | -0.08(-0.32%) |
Jan 21, 2020 | 26.54 | 26.56 | 26.31 | 26.31 | 2,553 | -0.23(-0.86%) |
Jan 17, 2020 | 26.57 | 26.62 | 26.51 | 26.54 | 4,929 | +0.01(+0.05%) |
Jan 16, 2020 | 26.45 | 26.56 | 26.45 | 26.53 | 5,891 | +0.20(+0.76%) |
Jan 15, 2020 | 26.45 | 26.45 | 26.29 | 26.33 | 6,724 | -0.03(-0.10%) |
Jan 14, 2020 | 26.44 | 26.44 | 26.35 | 26.35 | 12,663 | -0.06(-0.21%) |
Jan 13, 2020 | 26.56 | 26.56 | 26.36 | 26.41 | 25,875 | -0.03(-0.10%) |
Jan 10, 2020 | 26.77 | 26.77 | 26.43 | 26.43 | 8,215 | -0.15(-0.58%) |
Jan 09, 2020 | 26.71 | 26.71 | 26.54 | 26.59 | 7,920 | +0.10(+0.38%) |
Jan 08, 2020 | 26.46 | 26.56 | 26.45 | 26.49 | 3,807 | +0.09(+0.36%) |
Jan 07, 2020 | 26.51 | 26.51 | 26.39 | 26.39 | 2,880 | -0.05(-0.20%) |
Jan 06, 2020 | 26.48 | 26.48 | 26.34 | 26.45 | 8,873 | -0.02(-0.09%) |
Jan 03, 2020 | 26.56 | 26.56 | 26.42 | 26.47 | 5,340 | -0.22(-0.84%) |
Jan 02, 2020 | 26.66 | 26.69 | 26.60 | 26.69 | 2,555 | +0.05(+0.19%) |
Dec 31, 2019 | 26.60 | 26.68 | 26.60 | 26.64 | 21,874 | +0.01(+0.02%) |
Dec 30, 2019 | 26.64 | 26.74 | 26.63 | 26.63 | 17,269 | -0.01(-0.04%) |
Dec 27, 2019 | 26.86 | 26.86 | 26.65 | 26.65 | 4,724 | -0.11(-0.39%) |
Dec 26, 2019 | 26.82 | 26.82 | 26.71 | 26.75 | 3,517 | +0.03(+0.10%) |
Dec 24, 2019 | 26.87 | 26.87 | 26.72 | 26.72 | 3,389 | -0.02(-0.09%) |
Dec 23, 2019 | 26.90 | 26.90 | 26.73 | 26.75 | 3,879 | -0.08(-0.30%) |
Dec 20, 2019 | 26.99 | 26.99 | 26.82 | 26.83 | 13,350 | +0.06(+0.24%) |
Dec 19, 2019 | 26.76 | 26.77 | 26.68 | 26.77 | 3,199 | +0.02(+0.06%) |
Dec 18, 2019 | 27.06 | 27.06 | 26.73 | 26.75 | 6,520 | -0.19(-0.71%) |
Dec 17, 2019 | 26.81 | 26.98 | 26.80 | 26.94 | 5,956 | +0.16(+0.58%) |
Dec 16, 2019 | 26.79 | 26.90 | 26.79 | 26.79 | 6,851 | +0.24(+0.91%) |
Dec 13, 2019 | 26.83 | 26.83 | 26.49 | 26.54 | 2,875 | -0.17(-0.62%) |
Dec 12, 2019 | 26.31 | 26.71 | 26.31 | 26.71 | 5,130 | +0.54(+2.08%) |
Dec 11, 2019 | 26.20 | 26.21 | 26.10 | 26.17 | 9,405 | +0.02(+0.07%) |
Dec 10, 2019 | 26.11 | 26.20 | 26.11 | 26.15 | 8,114 | -0.00(-0.02%) |
Dec 09, 2019 | 26.13 | 26.18 | 26.10 | 26.15 | 1,669 | +0.03(+0.10%) |
Dec 06, 2019 | 26.12 | 26.15 | 26.09 | 26.12 | 7,394 | +0.33(+1.27%) |
Dec 05, 2019 | 25.75 | 25.83 | 25.64 | 25.80 | 7,644 | +0.16(+0.63%) |
Dec 04, 2019 | 25.70 | 25.73 | 25.64 | 25.64 | 4,216 | +0.25(+0.97%) |
Dec 03, 2019 | 25.30 | 25.42 | 25.30 | 25.39 | 5,263 | -0.40(-1.56%) |