Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 25.80 | 26.10 | 25.53 | 26.07 | 40,900 | -0.35(-1.34%) |
Feb 27, 2020 | 26.85 | 26.85 | 26.40 | 26.42 | 11,779 | -0.51(-1.91%) |
Feb 26, 2020 | 27.30 | 27.30 | 26.90 | 26.94 | 11,328 | -0.38(-1.38%) |
Feb 25, 2020 | 27.41 | 27.41 | 27.30 | 27.32 | 13,955 | -0.09(-0.33%) |
Feb 24, 2020 | 27.38 | 27.75 | 27.35 | 27.41 | 28,391 | -0.22(-0.81%) |
Feb 21, 2020 | 27.83 | 28.01 | 27.63 | 27.63 | 11,500 | -0.16(-0.58%) |
Feb 20, 2020 | 27.79 | 27.96 | 27.71 | 27.79 | 7,445 | -0.14(-0.48%) |
Feb 19, 2020 | 27.79 | 27.95 | 27.77 | 27.93 | 1,534 | +0.07(+0.25%) |
Feb 18, 2020 | 28.02 | 28.11 | 27.80 | 27.86 | 6,584 | -0.04(-0.16%) |
Feb 14, 2020 | 27.86 | 27.95 | 27.85 | 27.90 | 6,800 | +0.29(+1.07%) |
Feb 13, 2020 | 27.88 | 27.90 | 27.61 | 27.61 | 8,982 | -0.15(-0.54%) |
Feb 12, 2020 | 27.90 | 27.90 | 27.66 | 27.75 | 2,745 | +0.13(+0.49%) |
Feb 11, 2020 | 27.34 | 27.80 | 27.27 | 27.62 | 9,213 | +0.28(+1.02%) |
Feb 10, 2020 | 27.36 | 27.36 | 27.34 | 27.34 | 268 | -0.02(-0.06%) |
Feb 07, 2020 | 27.50 | 27.60 | 27.28 | 27.36 | 9,100 | -0.12(-0.43%) |
Feb 06, 2020 | 27.41 | 27.55 | 27.34 | 27.47 | 8,548 | -0.05(-0.17%) |
Feb 05, 2020 | 27.53 | 27.62 | 27.49 | 27.52 | 4,458 | -0.06(-0.22%) |
Feb 04, 2020 | 27.62 | 27.62 | 27.57 | 27.58 | 4,320 | +0.14(+0.53%) |
Feb 03, 2020 | 27.44 | 27.44 | 27.15 | 27.44 | 34,896 | +0.26(+0.94%) |
Jan 31, 2020 | 27.46 | 27.46 | 27.17 | 27.18 | 27,000 | -0.54(-1.93%) |
Jan 30, 2020 | 27.61 | 27.71 | 27.60 | 27.71 | 4,559 | -0.11(-0.38%) |
Jan 29, 2020 | 27.60 | 27.87 | 27.60 | 27.82 | 6,576 | +0.17(+0.61%) |
Jan 28, 2020 | 27.77 | 27.80 | 27.65 | 27.65 | 4,515 | -0.04(-0.14%) |
Jan 27, 2020 | 27.74 | 27.75 | 27.60 | 27.69 | 3,104 | -0.16(-0.57%) |
Jan 24, 2020 | 27.90 | 27.90 | 27.85 | 27.85 | 1,400 | +0.02(+0.07%) |
Jan 23, 2020 | 27.85 | 27.90 | 27.83 | 27.83 | 4,569 | -0.03(-0.09%) |
Jan 22, 2020 | 27.91 | 27.91 | 27.85 | 27.86 | 4,344 | -0.04(-0.16%) |
Jan 21, 2020 | 27.99 | 28.01 | 27.87 | 27.90 | 14,022 | -0.20(-0.69%) |
Jan 17, 2020 | 28.16 | 28.16 | 28.01 | 28.09 | 3,400 | +0.05(+0.19%) |
Jan 16, 2020 | 27.93 | 28.04 | 27.88 | 28.04 | 15,845 | +0.11(+0.40%) |
Jan 15, 2020 | 27.97 | 27.97 | 27.91 | 27.93 | 3,912 | -0.02(-0.07%) |
Jan 14, 2020 | 27.83 | 28.53 | 27.83 | 27.95 | 199,924 | -0.02(-0.05%) |
Jan 13, 2020 | 27.70 | 27.96 | 27.66 | 27.96 | 7,184 | +0.07(+0.27%) |
Jan 10, 2020 | 27.86 | 27.90 | 27.81 | 27.89 | 7,200 | +0.09(+0.31%) |
Jan 09, 2020 | 27.80 | 27.80 | 27.72 | 27.80 | 7,185 | +0.09(+0.31%) |
Jan 08, 2020 | 27.79 | 27.79 | 27.69 | 27.72 | 9,070 | -0.06(-0.23%) |
Jan 07, 2020 | 27.87 | 27.87 | 27.76 | 27.78 | 7,758 | -0.10(-0.36%) |
Jan 06, 2020 | 27.78 | 27.93 | 27.78 | 27.88 | 17,222 | +0.00(+0.00%) |
Jan 03, 2020 | 27.84 | 27.88 | 27.84 | 27.88 | 1,800 | +0.07(+0.27%) |
Jan 02, 2020 | 27.95 | 27.95 | 27.72 | 27.80 | 1,926 | +0.20(+0.71%) |
Dec 31, 2019 | 27.63 | 27.72 | 27.61 | 27.61 | 6,900 | -0.12(-0.41%) |
Dec 30, 2019 | 27.75 | 27.77 | 27.70 | 27.73 | 3,049 | -0.06(-0.23%) |
Dec 27, 2019 | 27.71 | 27.85 | 27.71 | 27.79 | 3,800 | -0.35(-1.23%) |
Dec 26, 2019 | 28.07 | 28.16 | 28.02 | 28.13 | 3,901 | +0.11(+0.39%) |
Dec 24, 2019 | 27.94 | 28.02 | 27.94 | 28.02 | 1,000 | +0.07(+0.27%) |
Dec 23, 2019 | 28.07 | 28.07 | 27.92 | 27.95 | 16,911 | -0.02(-0.05%) |
Dec 20, 2019 | 28.00 | 28.00 | 27.96 | 27.96 | 9,000 | +0.06(+0.22%) |
Dec 19, 2019 | 27.88 | 27.91 | 27.88 | 27.91 | 3,099 | -0.01(-0.05%) |
Dec 18, 2019 | 27.96 | 27.96 | 27.89 | 27.92 | 3,217 | +0.00(+0.01%) |
Dec 17, 2019 | 27.84 | 27.94 | 27.84 | 27.91 | 11,348 | +0.05(+0.17%) |
Dec 16, 2019 | 27.89 | 27.91 | 27.86 | 27.87 | 10,442 | +0.11(+0.39%) |
Dec 13, 2019 | 27.73 | 27.82 | 27.73 | 27.76 | 9,500 | +0.07(+0.24%) |
Dec 12, 2019 | 27.67 | 27.69 | 27.65 | 27.69 | 1,498 | +0.09(+0.32%) |
Dec 11, 2019 | 27.51 | 27.63 | 27.51 | 27.61 | 8,109 | +0.05(+0.20%) |
Dec 10, 2019 | 27.57 | 27.59 | 27.51 | 27.55 | 5,591 | -0.04(-0.14%) |
Dec 09, 2019 | 27.56 | 27.62 | 27.56 | 27.59 | 1,959 | +0.08(+0.31%) |
Dec 06, 2019 | 27.50 | 27.54 | 27.50 | 27.51 | 1,800 | +0.09(+0.34%) |
Dec 05, 2019 | 27.60 | 27.60 | 27.34 | 27.41 | 12,654 | -0.04(-0.16%) |
Dec 04, 2019 | 27.34 | 27.47 | 27.34 | 27.45 | 3,266 | +0.08(+0.31%) |
Dec 03, 2019 | 27.26 | 27.37 | 27.25 | 27.37 | 9,637 | -0.01(-0.05%) |