Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 25.92 | 27.13 | 25.92 | 26.56 | 157,190 | -0.60(-2.19%) |
Feb 27, 2020 | 27.84 | 28.21 | 27.06 | 27.16 | 131,675 | -0.97(-3.46%) |
Feb 26, 2020 | 29.12 | 29.12 | 27.95 | 28.13 | 116,438 | -0.93(-3.21%) |
Feb 25, 2020 | 28.97 | 29.63 | 28.07 | 29.06 | 184,687 | +0.09(+0.31%) |
Feb 24, 2020 | 28.61 | 29.39 | 28.61 | 28.97 | 88,449 | -0.43(-1.45%) |
Feb 21, 2020 | 29.58 | 29.77 | 28.95 | 29.40 | 78,242 | -0.22(-0.74%) |
Feb 20, 2020 | 30.58 | 30.83 | 29.46 | 29.61 | 65,510 | -1.13(-3.68%) |
Feb 19, 2020 | 31.05 | 31.21 | 30.55 | 30.75 | 70,441 | -0.32(-1.02%) |
Feb 18, 2020 | 30.19 | 31.30 | 30.19 | 31.06 | 93,843 | +1.14(+3.80%) |
Feb 14, 2020 | 31.02 | 31.02 | 29.60 | 29.93 | 97,713 | -1.28(-4.09%) |
Feb 13, 2020 | 31.63 | 31.84 | 30.00 | 31.20 | 162,395 | -0.26(-0.82%) |
Feb 12, 2020 | 31.64 | 35.37 | 31.13 | 31.46 | 750,452 | +3.90(+14.13%) |
Feb 11, 2020 | 26.13 | 27.56 | 26.13 | 27.56 | 84,136 | +1.60(+6.17%) |
Feb 10, 2020 | 26.00 | 26.00 | 25.57 | 25.96 | 61,643 | -0.14(-0.53%) |
Feb 07, 2020 | 26.50 | 26.50 | 25.91 | 26.10 | 53,509 | -0.50(-1.90%) |
Feb 06, 2020 | 26.71 | 26.86 | 26.49 | 26.60 | 47,455 | -0.02(-0.07%) |
Feb 05, 2020 | 25.85 | 26.73 | 25.85 | 26.62 | 63,156 | +1.04(+4.06%) |
Feb 04, 2020 | 26.06 | 26.06 | 25.45 | 25.59 | 183,127 | -0.14(-0.54%) |
Feb 03, 2020 | 25.80 | 26.03 | 25.66 | 25.72 | 106,085 | +0.02(+0.08%) |
Jan 31, 2020 | 25.68 | 25.89 | 25.63 | 25.70 | 65,850 | -0.08(-0.31%) |
Jan 30, 2020 | 25.50 | 25.86 | 25.50 | 25.78 | 56,325 | +0.03(+0.11%) |
Jan 29, 2020 | 25.77 | 26.25 | 25.38 | 25.75 | 44,015 | -0.07(-0.27%) |
Jan 28, 2020 | 25.85 | 26.11 | 25.69 | 25.82 | 55,882 | +0.04(+0.15%) |
Jan 27, 2020 | 25.34 | 26.26 | 25.22 | 25.78 | 46,644 | -0.12(-0.46%) |
Jan 24, 2020 | 26.61 | 26.61 | 25.70 | 25.90 | 42,787 | -0.73(-2.75%) |
Jan 23, 2020 | 26.64 | 26.72 | 26.30 | 26.63 | 79,123 | -0.03(-0.11%) |
Jan 22, 2020 | 27.01 | 27.01 | 26.46 | 26.66 | 41,374 | -0.30(-1.10%) |
Jan 21, 2020 | 27.60 | 27.64 | 26.83 | 26.96 | 74,041 | -0.68(-2.47%) |
Jan 17, 2020 | 27.76 | 27.92 | 27.32 | 27.64 | 45,215 | +0.05(+0.18%) |
Jan 16, 2020 | 26.87 | 27.68 | 26.83 | 27.59 | 78,864 | +1.00(+3.75%) |
Jan 15, 2020 | 26.46 | 27.08 | 26.42 | 26.59 | 64,303 | +0.11(+0.41%) |
Jan 14, 2020 | 26.20 | 26.76 | 26.00 | 26.48 | 59,436 | +0.16(+0.60%) |
Jan 13, 2020 | 25.80 | 26.37 | 25.50 | 26.33 | 64,198 | +0.52(+2.03%) |
Jan 10, 2020 | 25.77 | 25.94 | 25.59 | 25.80 | 81,428 | +0.10(+0.38%) |
Jan 09, 2020 | 25.64 | 25.93 | 25.47 | 25.70 | 91,187 | +0.20(+0.78%) |
Jan 08, 2020 | 25.67 | 25.81 | 25.31 | 25.51 | 70,250 | -0.12(-0.46%) |
Jan 07, 2020 | 26.22 | 26.52 | 25.50 | 25.62 | 83,717 | -0.74(-2.81%) |
Jan 06, 2020 | 26.05 | 26.39 | 25.68 | 26.37 | 77,203 | +0.11(+0.41%) |
Jan 03, 2020 | 25.81 | 26.31 | 25.57 | 26.26 | 93,060 | +0.19(+0.72%) |
Jan 02, 2020 | 26.27 | 26.51 | 25.25 | 26.07 | 113,501 | -0.03(-0.11%) |
Dec 31, 2019 | 26.16 | 26.58 | 25.94 | 26.10 | 127,250 | -0.07(-0.26%) |
Dec 30, 2019 | 26.72 | 26.96 | 26.10 | 26.17 | 44,732 | -0.52(-1.96%) |
Dec 27, 2019 | 27.32 | 27.37 | 26.60 | 26.69 | 127,351 | -0.71(-2.60%) |
Dec 26, 2019 | 27.04 | 27.43 | 27.04 | 27.40 | 56,713 | +0.37(+1.35%) |
Dec 24, 2019 | 27.04 | 27.22 | 26.91 | 27.04 | 51,183 | +0.04(+0.15%) |
Dec 23, 2019 | 27.03 | 27.16 | 26.70 | 27.00 | 49,690 | -0.02(-0.07%) |
Dec 20, 2019 | 26.62 | 27.11 | 26.31 | 27.02 | 352,821 | +0.39(+1.45%) |
Dec 19, 2019 | 26.45 | 26.65 | 26.17 | 26.63 | 91,105 | +0.26(+0.97%) |
Dec 18, 2019 | 25.84 | 26.43 | 25.77 | 26.38 | 77,725 | +0.52(+2.03%) |
Dec 17, 2019 | 25.79 | 25.88 | 25.42 | 25.85 | 69,751 | +0.07(+0.27%) |
Dec 16, 2019 | 25.70 | 26.13 | 25.70 | 25.78 | 85,940 | +0.16(+0.62%) |
Dec 13, 2019 | 26.09 | 26.24 | 25.41 | 25.62 | 70,099 | -0.54(-2.08%) |
Dec 12, 2019 | 26.04 | 26.55 | 25.86 | 26.17 | 86,883 | +0.08(+0.30%) |
Dec 11, 2019 | 26.34 | 26.34 | 25.88 | 26.09 | 64,595 | -0.26(-0.98%) |
Dec 10, 2019 | 26.02 | 26.39 | 25.66 | 26.35 | 68,493 | +0.28(+1.06%) |
Dec 09, 2019 | 26.13 | 26.41 | 25.43 | 26.07 | 81,097 | -0.08(-0.30%) |
Dec 06, 2019 | 25.96 | 26.34 | 25.50 | 26.15 | 89,014 | +0.31(+1.19%) |
Dec 05, 2019 | 25.70 | 26.01 | 25.54 | 25.84 | 95,652 | +0.18(+0.69%) |
Dec 04, 2019 | 26.08 | 26.19 | 25.43 | 25.66 | 108,123 | -0.35(-1.33%) |
Dec 03, 2019 | 25.63 | 26.20 | 25.59 | 26.01 | 73,729 | +0.09(+0.34%) |