Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 22.37 | 22.87 | 22.02 | 22.85 | 1,127,014 | -0.22(-0.96%) |
Feb 27, 2020 | 23.76 | 23.99 | 23.07 | 23.07 | 801,696 | -1.05(-4.37%) |
Feb 26, 2020 | 24.50 | 24.73 | 24.13 | 24.13 | 831,499 | -0.33(-1.35%) |
Feb 25, 2020 | 25.37 | 25.37 | 24.35 | 24.45 | 815,743 | -0.82(-3.23%) |
Feb 24, 2020 | 25.48 | 25.54 | 25.24 | 25.27 | 466,003 | -0.77(-2.97%) |
Feb 21, 2020 | 26.07 | 26.09 | 25.93 | 26.05 | 253,778 | -0.12(-0.44%) |
Feb 20, 2020 | 26.09 | 26.20 | 25.97 | 26.16 | 379,042 | +0.04(+0.16%) |
Feb 19, 2020 | 26.10 | 26.17 | 26.01 | 26.12 | 345,685 | +0.11(+0.41%) |
Feb 18, 2020 | 26.11 | 26.14 | 25.89 | 26.01 | 594,150 | -0.16(-0.60%) |
Feb 14, 2020 | 26.35 | 26.36 | 26.09 | 26.17 | 503,794 | -0.14(-0.53%) |
Feb 13, 2020 | 26.27 | 26.37 | 26.20 | 26.31 | 231,120 | -0.05(-0.19%) |
Feb 12, 2020 | 26.37 | 26.42 | 26.27 | 26.36 | 397,134 | +0.14(+0.53%) |
Feb 11, 2020 | 26.26 | 26.34 | 26.18 | 26.22 | 250,182 | +0.13(+0.51%) |
Feb 10, 2020 | 26.00 | 26.09 | 25.94 | 26.09 | 234,986 | +0.05(+0.19%) |
Feb 07, 2020 | 26.06 | 26.10 | 25.98 | 26.04 | 290,552 | -0.05(-0.19%) |
Feb 06, 2020 | 26.18 | 26.23 | 26.09 | 26.09 | 186,132 | +0.02(+0.09%) |
Feb 05, 2020 | 25.76 | 26.07 | 25.76 | 26.06 | 227,172 | +0.50(+1.97%) |
Feb 04, 2020 | 25.62 | 25.73 | 25.55 | 25.56 | 277,477 | +0.22(+0.88%) |
Feb 03, 2020 | 25.53 | 25.60 | 25.31 | 25.34 | 330,038 | -0.11(-0.42%) |
Jan 31, 2020 | 25.75 | 25.75 | 25.36 | 25.44 | 351,236 | -0.42(-1.62%) |
Jan 30, 2020 | 25.66 | 25.88 | 25.49 | 25.86 | 347,126 | -0.01(-0.03%) |
Jan 29, 2020 | 26.18 | 26.18 | 25.86 | 25.87 | 215,563 | -0.24(-0.92%) |
Jan 28, 2020 | 26.07 | 26.18 | 26.00 | 26.11 | 238,691 | +0.21(+0.80%) |
Jan 27, 2020 | 25.97 | 26.09 | 25.90 | 25.90 | 299,814 | -0.41(-1.57%) |
Jan 24, 2020 | 26.62 | 26.62 | 26.18 | 26.32 | 304,631 | -0.28(-1.05%) |
Jan 23, 2020 | 26.64 | 26.64 | 26.42 | 26.60 | 336,257 | -0.09(-0.34%) |
Jan 22, 2020 | 26.76 | 26.81 | 26.67 | 26.69 | 384,778 | +0.00(+0.00%) |
Jan 21, 2020 | 26.76 | 26.78 | 26.63 | 26.69 | 284,836 | -0.15(-0.55%) |
Jan 17, 2020 | 26.84 | 26.86 | 26.76 | 26.84 | 331,817 | +0.01(+0.03%) |
Jan 16, 2020 | 26.79 | 26.86 | 26.76 | 26.83 | 301,502 | +0.14(+0.52%) |
Jan 15, 2020 | 26.66 | 26.77 | 26.62 | 26.69 | 273,361 | -0.02(-0.09%) |
Jan 14, 2020 | 26.69 | 26.74 | 26.63 | 26.71 | 389,243 | -0.02(-0.09%) |
Jan 13, 2020 | 26.69 | 26.75 | 26.64 | 26.74 | 567,937 | +0.07(+0.25%) |
Jan 10, 2020 | 26.86 | 26.86 | 26.66 | 26.67 | 317,617 | -0.15(-0.55%) |
Jan 09, 2020 | 26.80 | 26.82 | 26.65 | 26.82 | 321,303 | +0.08(+0.31%) |
Jan 08, 2020 | 26.74 | 26.84 | 26.70 | 26.74 | 280,177 | +0.02(+0.06%) |
Jan 07, 2020 | 26.71 | 26.77 | 26.62 | 26.72 | 237,608 | -0.05(-0.18%) |
Jan 06, 2020 | 26.62 | 26.79 | 26.61 | 26.77 | 197,961 | +0.03(+0.12%) |
Jan 03, 2020 | 26.78 | 26.82 | 26.72 | 26.74 | 185,934 | -0.19(-0.70%) |
Jan 02, 2020 | 27.00 | 27.00 | 26.82 | 26.93 | 685,224 | +0.08(+0.31%) |
Dec 31, 2019 | 26.73 | 26.86 | 26.65 | 26.84 | 164,695 | +0.09(+0.34%) |
Dec 30, 2019 | 26.89 | 26.93 | 26.73 | 26.75 | 201,963 | -0.15(-0.55%) |
Dec 27, 2019 | 26.99 | 26.99 | 26.87 | 26.90 | 137,387 | -0.02(-0.09%) |
Dec 26, 2019 | 26.91 | 27.00 | 26.87 | 26.93 | 622,125 | +0.04(+0.15%) |
Dec 24, 2019 | 26.93 | 26.93 | 26.85 | 26.89 | 63,960 | -0.04(-0.15%) |
Dec 23, 2019 | 26.90 | 26.95 | 26.89 | 26.93 | 178,912 | +0.02(+0.09%) |
Dec 20, 2019 | 26.80 | 26.98 | 26.80 | 26.90 | 208,387 | +0.18(+0.68%) |
Dec 19, 2019 | 26.83 | 26.83 | 26.69 | 26.72 | 207,660 | -0.07(-0.25%) |
Dec 18, 2019 | 26.76 | 26.83 | 26.75 | 26.79 | 174,994 | +0.04(+0.15%) |
Dec 17, 2019 | 26.75 | 26.82 | 26.71 | 26.75 | 242,213 | +0.04(+0.15%) |
Dec 16, 2019 | 26.61 | 26.76 | 26.61 | 26.70 | 244,833 | +0.28(+1.06%) |
Dec 13, 2019 | 26.58 | 26.65 | 26.37 | 26.42 | 385,219 | -0.18(-0.69%) |
Dec 12, 2019 | 26.30 | 26.64 | 26.29 | 26.61 | 321,149 | +0.33(+1.27%) |
Dec 11, 2019 | 26.27 | 26.36 | 26.25 | 26.27 | 157,554 | +0.00(+0.02%) |
Dec 10, 2019 | 26.31 | 26.34 | 26.20 | 26.27 | 155,889 | -0.04(-0.14%) |
Dec 09, 2019 | 26.33 | 26.41 | 26.31 | 26.31 | 137,664 | -0.08(-0.31%) |
Dec 06, 2019 | 26.29 | 26.44 | 26.29 | 26.39 | 180,012 | +0.25(+0.97%) |
Dec 05, 2019 | 26.14 | 26.18 | 26.05 | 26.14 | 206,531 | +0.01(+0.03%) |
Dec 04, 2019 | 26.03 | 26.18 | 26.01 | 26.13 | 193,254 | +0.19(+0.72%) |
Dec 03, 2019 | 25.94 | 25.97 | 25.80 | 25.94 | 337,150 | -0.20(-0.75%) |