Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 25.97 | 26.11 | 25.20 | 25.44 | 138,100 | -0.72(-2.75%) |
Feb 27, 2020 | 25.90 | 26.30 | 25.50 | 26.16 | 47,945 | -0.26(-0.98%) |
Feb 26, 2020 | 26.61 | 26.69 | 26.34 | 26.42 | 34,993 | +0.10(+0.36%) |
Feb 25, 2020 | 26.67 | 26.98 | 26.30 | 26.32 | 49,759 | -0.44(-1.63%) |
Feb 24, 2020 | 26.83 | 26.99 | 26.65 | 26.76 | 25,665 | -0.21(-0.78%) |
Feb 21, 2020 | 27.24 | 27.24 | 26.95 | 26.97 | 24,200 | -0.25(-0.92%) |
Feb 20, 2020 | 27.07 | 27.22 | 27.00 | 27.22 | 10,127 | +0.27(+1.00%) |
Feb 19, 2020 | 27.05 | 27.11 | 26.95 | 26.95 | 17,384 | -0.11(-0.41%) |
Feb 18, 2020 | 26.97 | 27.12 | 26.95 | 27.06 | 25,515 | +0.08(+0.30%) |
Feb 14, 2020 | 26.98 | 26.98 | 26.90 | 26.98 | 23,400 | -0.00(-0.00%) |
Feb 13, 2020 | 26.95 | 27.00 | 26.94 | 26.98 | 5,124 | +0.04(+0.15%) |
Feb 12, 2020 | 27.03 | 27.03 | 26.91 | 26.94 | 65,878 | -0.14(-0.52%) |
Feb 11, 2020 | 27.06 | 27.09 | 26.98 | 27.08 | 9,370 | +0.11(+0.41%) |
Feb 10, 2020 | 26.95 | 27.23 | 26.93 | 26.97 | 130,814 | -0.02(-0.09%) |
Feb 07, 2020 | 27.21 | 27.21 | 26.96 | 26.99 | 64,000 | -0.11(-0.39%) |
Feb 06, 2020 | 27.24 | 27.26 | 27.07 | 27.10 | 22,677 | -0.08(-0.29%) |
Feb 05, 2020 | 27.44 | 27.53 | 27.18 | 27.18 | 21,056 | -0.10(-0.36%) |
Feb 04, 2020 | 27.26 | 27.41 | 27.26 | 27.28 | 28,531 | +0.03(+0.11%) |
Feb 03, 2020 | 27.45 | 27.60 | 27.22 | 27.25 | 24,946 | -0.21(-0.76%) |
Jan 31, 2020 | 27.29 | 27.48 | 27.20 | 27.46 | 50,900 | +0.17(+0.62%) |
Jan 30, 2020 | 27.09 | 27.29 | 27.09 | 27.29 | 16,344 | +0.16(+0.59%) |
Jan 29, 2020 | 27.07 | 27.14 | 27.00 | 27.13 | 13,446 | +0.17(+0.63%) |
Jan 28, 2020 | 27.05 | 27.05 | 26.92 | 26.96 | 17,317 | -0.01(-0.04%) |
Jan 27, 2020 | 27.13 | 27.13 | 26.97 | 26.97 | 13,543 | -0.20(-0.74%) |
Jan 24, 2020 | 27.17 | 27.17 | 26.92 | 27.17 | 15,600 | +0.05(+0.18%) |
Jan 23, 2020 | 26.90 | 27.12 | 26.87 | 27.12 | 7,069 | +0.11(+0.41%) |
Jan 22, 2020 | 26.86 | 27.07 | 26.86 | 27.01 | 18,124 | +0.01(+0.04%) |
Jan 21, 2020 | 26.84 | 27.00 | 26.84 | 27.00 | 17,810 | +0.20(+0.74%) |
Jan 17, 2020 | 26.51 | 26.88 | 26.51 | 26.80 | 16,500 | +0.12(+0.45%) |
Jan 16, 2020 | 26.66 | 26.73 | 26.54 | 26.68 | 8,519 | +0.07(+0.24%) |
Jan 15, 2020 | 26.54 | 26.73 | 26.54 | 26.61 | 114,368 | +0.06(+0.24%) |
Jan 14, 2020 | 26.70 | 26.75 | 26.54 | 26.55 | 37,365 | -0.11(-0.40%) |
Jan 13, 2020 | 26.65 | 26.73 | 26.61 | 26.66 | 16,856 | +0.04(+0.14%) |
Jan 10, 2020 | 26.59 | 26.80 | 26.59 | 26.62 | 22,100 | -0.05(-0.19%) |
Jan 09, 2020 | 26.88 | 26.88 | 26.63 | 26.67 | 14,923 | -0.19(-0.69%) |
Jan 08, 2020 | 26.85 | 26.91 | 26.83 | 26.86 | 50,477 | +0.03(+0.09%) |
Jan 07, 2020 | 26.78 | 26.86 | 26.74 | 26.83 | 15,475 | +0.04(+0.15%) |
Jan 06, 2020 | 26.76 | 26.85 | 26.76 | 26.79 | 15,394 | -0.02(-0.07%) |
Jan 03, 2020 | 26.84 | 26.85 | 26.78 | 26.81 | 18,800 | -0.02(-0.07%) |
Jan 02, 2020 | 26.80 | 26.83 | 26.79 | 26.83 | 14,600 | +0.06(+0.22%) |
Dec 31, 2019 | 26.87 | 26.90 | 26.75 | 26.77 | 20,500 | -0.07(-0.26%) |
Dec 30, 2019 | 26.85 | 26.86 | 26.77 | 26.84 | 6,290 | +0.01(+0.05%) |
Dec 27, 2019 | 26.84 | 26.86 | 26.71 | 26.83 | 13,500 | +0.07(+0.25%) |
Dec 26, 2019 | 26.70 | 26.80 | 26.69 | 26.76 | 17,133 | +0.04(+0.15%) |
Dec 24, 2019 | 26.65 | 26.79 | 26.65 | 26.72 | 11,900 | -0.00(-0.00%) |
Dec 23, 2019 | 26.79 | 26.82 | 26.64 | 26.72 | 40,407 | -0.03(-0.11%) |
Dec 20, 2019 | 26.64 | 26.77 | 26.56 | 26.75 | 15,200 | +0.03(+0.11%) |
Dec 19, 2019 | 26.60 | 26.73 | 26.57 | 26.72 | 8,205 | +0.11(+0.41%) |
Dec 18, 2019 | 26.65 | 26.69 | 26.56 | 26.61 | 7,372 | +0.01(+0.04%) |
Dec 17, 2019 | 26.45 | 26.70 | 26.45 | 26.60 | 12,836 | +0.05(+0.19%) |
Dec 16, 2019 | 26.50 | 26.59 | 26.42 | 26.55 | 12,182 | +0.00(+0.00%) |
Dec 13, 2019 | 26.46 | 26.55 | 26.45 | 26.55 | 12,100 | +0.00(+0.00%) |
Dec 12, 2019 | 26.35 | 26.55 | 26.35 | 26.55 | 219,809 | +0.11(+0.42%) |
Dec 11, 2019 | 26.24 | 26.44 | 26.24 | 26.44 | 18,354 | +0.15(+0.57%) |
Dec 10, 2019 | 26.30 | 26.37 | 26.29 | 26.29 | 9,548 | +0.03(+0.11%) |
Dec 09, 2019 | 26.29 | 26.30 | 26.23 | 26.26 | 111,611 | +0.04(+0.15%) |
Dec 06, 2019 | 26.28 | 26.29 | 26.14 | 26.22 | 30,600 | -0.01(-0.04%) |
Dec 05, 2019 | 26.38 | 26.38 | 26.15 | 26.23 | 130,279 | -0.06(-0.23%) |
Dec 04, 2019 | 26.38 | 26.39 | 26.29 | 26.29 | 192,129 | -0.01(-0.04%) |
Dec 03, 2019 | 26.30 | 26.44 | 26.29 | 26.30 | 380,380 | -0.03(-0.11%) |