Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 23.64 | 24.10 | 23.39 | 24.02 | 2,536,620 | -0.11(-0.48%) |
Feb 27, 2020 | 24.47 | 24.85 | 24.12 | 24.14 | 2,571,822 | -0.41(-1.69%) |
Feb 26, 2020 | 24.89 | 25.10 | 24.55 | 24.55 | 1,877,169 | +0.32(+1.31%) |
Feb 25, 2020 | 24.84 | 24.86 | 24.21 | 24.23 | 2,324,611 | -0.56(-2.28%) |
Feb 24, 2020 | 24.70 | 25.03 | 24.58 | 24.80 | 1,815,281 | -1.41(-5.38%) |
Feb 21, 2020 | 26.38 | 26.40 | 26.15 | 26.21 | 797,343 | -0.30(-1.13%) |
Feb 20, 2020 | 26.61 | 26.72 | 26.37 | 26.51 | 710,866 | -0.33(-1.22%) |
Feb 19, 2020 | 26.83 | 26.83 | 26.76 | 26.83 | 474,393 | +0.13(+0.50%) |
Feb 18, 2020 | 26.58 | 26.74 | 26.55 | 26.70 | 542,776 | +0.30(+1.14%) |
Feb 14, 2020 | 26.43 | 26.43 | 26.31 | 26.40 | 438,306 | +0.00(+0.00%) |
Feb 13, 2020 | 26.36 | 26.48 | 26.32 | 26.40 | 531,941 | -0.23(-0.86%) |
Feb 12, 2020 | 26.59 | 26.63 | 26.54 | 26.63 | 525,382 | +0.14(+0.53%) |
Feb 11, 2020 | 26.52 | 26.55 | 26.43 | 26.49 | 403,534 | +0.14(+0.54%) |
Feb 10, 2020 | 26.30 | 26.81 | 26.27 | 26.35 | 439,381 | +0.03(+0.10%) |
Feb 07, 2020 | 26.37 | 26.43 | 26.29 | 26.32 | 479,585 | -0.25(-0.93%) |
Feb 06, 2020 | 26.53 | 26.58 | 26.45 | 26.57 | 614,587 | +0.26(+1.01%) |
Feb 05, 2020 | 26.28 | 26.35 | 26.21 | 26.30 | 697,859 | +0.36(+1.39%) |
Feb 04, 2020 | 25.96 | 26.00 | 25.91 | 25.94 | 955,416 | +0.44(+1.73%) |
Feb 03, 2020 | 25.48 | 25.60 | 25.47 | 25.50 | 492,700 | +0.12(+0.49%) |
Jan 31, 2020 | 25.54 | 25.54 | 25.28 | 25.38 | 1,161,937 | -0.69(-2.64%) |
Jan 30, 2020 | 25.78 | 26.07 | 25.76 | 26.07 | 794,153 | -0.04(-0.17%) |
Jan 29, 2020 | 26.10 | 26.23 | 26.01 | 26.11 | 621,405 | +0.06(+0.24%) |
Jan 28, 2020 | 25.76 | 26.07 | 25.74 | 26.05 | 1,765,281 | +0.69(+2.71%) |
Jan 27, 2020 | 25.40 | 25.54 | 25.35 | 25.36 | 749,002 | -0.54(-2.08%) |
Jan 24, 2020 | 26.07 | 26.10 | 25.82 | 25.90 | 1,883,866 | -0.02(-0.07%) |
Jan 23, 2020 | 25.84 | 25.95 | 25.70 | 25.92 | 532,668 | +0.04(+0.17%) |
Jan 22, 2020 | 25.93 | 25.93 | 25.85 | 25.87 | 1,077,967 | -0.14(-0.54%) |
Jan 21, 2020 | 26.11 | 26.14 | 26.01 | 26.01 | 1,587,203 | -0.42(-1.60%) |
Jan 17, 2020 | 26.37 | 26.44 | 26.28 | 26.44 | 960,985 | +0.14(+0.54%) |
Jan 16, 2020 | 26.16 | 26.32 | 26.10 | 26.30 | 839,985 | +0.33(+1.26%) |
Jan 15, 2020 | 26.03 | 26.07 | 25.97 | 25.97 | 611,940 | -0.15(-0.57%) |
Jan 14, 2020 | 26.08 | 26.18 | 26.07 | 26.12 | 1,644,028 | -0.05(-0.20%) |
Jan 13, 2020 | 26.15 | 26.21 | 26.06 | 26.17 | 1,221,865 | +0.02(+0.07%) |
Jan 10, 2020 | 26.30 | 26.37 | 26.15 | 26.15 | 1,827,164 | -0.13(-0.50%) |
Jan 09, 2020 | 26.23 | 26.29 | 26.19 | 26.29 | 454,580 | +0.15(+0.57%) |
Jan 08, 2020 | 26.07 | 26.23 | 26.05 | 26.14 | 568,242 | +0.14(+0.54%) |
Jan 07, 2020 | 26.07 | 26.08 | 25.97 | 26.00 | 377,205 | -0.11(-0.44%) |
Jan 06, 2020 | 25.93 | 26.11 | 25.93 | 26.11 | 404,980 | +0.11(+0.41%) |
Jan 03, 2020 | 26.00 | 26.13 | 25.99 | 26.00 | 984,233 | -0.36(-1.37%) |
Jan 02, 2020 | 26.22 | 26.38 | 26.17 | 26.37 | 1,087,825 | +0.35(+1.36%) |
Dec 31, 2019 | 25.93 | 26.01 | 25.81 | 26.01 | 420,388 | +0.11(+0.41%) |
Dec 30, 2019 | 26.10 | 26.12 | 25.88 | 25.91 | 840,379 | -0.21(-0.81%) |
Dec 27, 2019 | 26.17 | 26.21 | 26.08 | 26.12 | 512,812 | -0.05(-0.20%) |
Dec 26, 2019 | 26.15 | 26.22 | 26.14 | 26.17 | 1,015,688 | +0.08(+0.30%) |
Dec 24, 2019 | 26.09 | 26.15 | 26.07 | 26.09 | 426,285 | -0.10(-0.37%) |
Dec 23, 2019 | 26.15 | 26.21 | 26.12 | 26.19 | 547,626 | -0.04(-0.13%) |
Dec 20, 2019 | 26.18 | 26.26 | 26.16 | 26.22 | 524,720 | +0.14(+0.54%) |
Dec 19, 2019 | 25.94 | 26.08 | 25.91 | 26.08 | 939,318 | +0.11(+0.41%) |
Dec 18, 2019 | 26.00 | 26.01 | 25.93 | 25.98 | 1,324,980 | -0.02(-0.07%) |
Dec 17, 2019 | 26.04 | 26.06 | 25.95 | 26.00 | 558,909 | +0.20(+0.79%) |
Dec 16, 2019 | 25.80 | 25.85 | 25.79 | 25.79 | 659,479 | +0.18(+0.70%) |
Dec 13, 2019 | 25.62 | 25.81 | 25.52 | 25.61 | 1,060,338 | -0.15(-0.58%) |
Dec 12, 2019 | 25.48 | 25.77 | 25.47 | 25.76 | 778,378 | +0.39(+1.52%) |
Dec 11, 2019 | 25.28 | 25.44 | 25.27 | 25.38 | 760,105 | +0.15(+0.59%) |
Dec 10, 2019 | 25.21 | 25.32 | 25.18 | 25.23 | 841,551 | +0.26(+1.05%) |
Dec 09, 2019 | 24.98 | 25.09 | 24.97 | 24.97 | 635,761 | -0.35(-1.38%) |
Dec 06, 2019 | 25.31 | 25.34 | 25.25 | 25.32 | 940,543 | +0.10(+0.38%) |
Dec 05, 2019 | 25.32 | 25.32 | 25.11 | 25.22 | 979,759 | -0.10(-0.38%) |
Dec 04, 2019 | 25.18 | 25.35 | 25.15 | 25.32 | 1,483,042 | +0.28(+1.12%) |
Dec 03, 2019 | 24.83 | 25.05 | 24.75 | 25.04 | 1,371,613 | +0.11(+0.42%) |