Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 25.72 | 25.75 | 25.00 | 25.70 | 33,916 | -1.18(-4.39%) |
Feb 27, 2020 | 26.75 | 26.88 | 26.40 | 26.88 | 7,745 | -0.20(-0.74%) |
Feb 26, 2020 | 27.70 | 27.70 | 27.00 | 27.08 | 6,970 | +0.02(+0.07%) |
Feb 25, 2020 | 27.75 | 27.75 | 27.01 | 27.06 | 3,435 | -0.95(-3.39%) |
Feb 24, 2020 | 28.09 | 28.09 | 27.82 | 28.01 | 1,825 | -0.68(-2.37%) |
Feb 21, 2020 | 29.21 | 29.21 | 28.69 | 28.69 | 1,025 | -0.61(-2.08%) |
Feb 20, 2020 | 29.35 | 29.35 | 29.30 | 29.30 | 925 | -0.01(-0.03%) |
Feb 19, 2020 | 29.60 | 29.60 | 29.31 | 29.31 | 1,385 | +0.07(+0.24%) |
Feb 18, 2020 | 29.31 | 29.31 | 29.23 | 29.24 | 818 | -0.14(-0.48%) |
Feb 14, 2020 | 29.38 | 29.38 | 29.38 | 0 | -0.03(-0.10%) | |
Feb 13, 2020 | 29.32 | 29.46 | 29.25 | 29.41 | 2,540 | +0.05(+0.17%) |
Feb 12, 2020 | 29.48 | 29.48 | 29.25 | 29.36 | 2,864 | +0.21(+0.72%) |
Feb 11, 2020 | 29.05 | 29.22 | 29.05 | 29.15 | 2,437 | +0.25(+0.87%) |
Feb 10, 2020 | 28.81 | 28.90 | 28.81 | 28.90 | 558 | +0.20(+0.70%) |
Feb 07, 2020 | 28.98 | 28.98 | 28.70 | 28.70 | 2,818 | -0.18(-0.62%) |
Feb 06, 2020 | 28.88 | 28.88 | 28.88 | 28.88 | 1,089 | +0.07(+0.24%) |
Feb 05, 2020 | 28.75 | 28.81 | 28.75 | 28.81 | 818 | +0.27(+0.95%) |
Feb 04, 2020 | 28.59 | 28.59 | 28.54 | 28.54 | 1,405 | +0.54(+1.93%) |
Feb 03, 2020 | 27.90 | 28.05 | 27.90 | 28.00 | 2,001 | +0.36(+1.30%) |
Jan 31, 2020 | 27.68 | 27.74 | 27.64 | 27.64 | 7,401 | -0.52(-1.85%) |
Jan 30, 2020 | 28.15 | 28.16 | 28.15 | 28.16 | 1,881 | -0.16(-0.56%) |
Jan 29, 2020 | 28.33 | 28.43 | 28.32 | 28.32 | 3,418 | +0.06(+0.21%) |
Jan 28, 2020 | 28.26 | 28.26 | 28.26 | 28.26 | 1,186 | +0.23(+0.82%) |
Jan 27, 2020 | 28.20 | 28.20 | 28.03 | 28.03 | 4,773 | -0.40(-1.41%) |
Jan 24, 2020 | 28.78 | 28.78 | 28.40 | 28.43 | 6,456 | -0.14(-0.49%) |
Jan 23, 2020 | 28.54 | 28.57 | 28.49 | 28.57 | 2,277 | -0.08(-0.28%) |
Jan 22, 2020 | 28.57 | 28.69 | 28.57 | 28.65 | 2,330 | +0.27(+0.95%) |
Jan 21, 2020 | 28.40 | 28.44 | 28.35 | 28.38 | 4,077 | -0.07(-0.25%) |
Jan 20, 2020 | 28.54 | 28.54 | 28.45 | 28.45 | 2,223 | +0.02(+0.07%) |
Jan 17, 2020 | 28.48 | 28.48 | 28.34 | 28.43 | 1,911 | +0.22(+0.78%) |
Jan 16, 2020 | 28.21 | 28.21 | 28.21 | 28.21 | 323 | +0.18(+0.64%) |
Jan 15, 2020 | 28.11 | 28.11 | 28.03 | 28.03 | 1,525 | +0.01(+0.04%) |
Jan 14, 2020 | 28.27 | 28.27 | 28.01 | 28.02 | 3,374 | +0.04(+0.14%) |
Jan 13, 2020 | 27.72 | 27.98 | 27.72 | 27.98 | 5,065 | +0.17(+0.61%) |
Jan 10, 2020 | 27.73 | 27.84 | 27.73 | 27.81 | 6,161 | -0.14(-0.50%) |
Jan 09, 2020 | 27.84 | 27.96 | 27.84 | 27.95 | 2,476 | +0.33(+1.19%) |
Jan 08, 2020 | 27.40 | 27.62 | 27.40 | 27.62 | 1,571 | +0.28(+1.02%) |
Jan 07, 2020 | 27.28 | 27.34 | 27.28 | 27.34 | 200 | +0.05(+0.18%) |
Jan 06, 2020 | 27.29 | 27.29 | 27.29 | 25 | +0.00(+0.00%) | |
Jan 03, 2020 | 27.29 | 27.29 | 27.29 | 25 | -0.11(-0.40%) | |
Jan 02, 2020 | 27.33 | 27.40 | 27.33 | 27.40 | 3,265 | +0.32(+1.18%) |
Dec 31, 2019 | 27.08 | 27.08 | 27.08 | 0 | +0.03(+0.11%) | |
Dec 30, 2019 | 27.06 | 27.30 | 27.05 | 27.05 | 1,771 | -0.47(-1.71%) |
Dec 27, 2019 | 27.52 | 27.52 | 27.52 | 27.52 | 370 | -0.12(-0.43%) |
Dec 24, 2019 | 27.64 | 27.64 | 27.64 | 0 | -0.05(-0.18%) | |
Dec 23, 2019 | 27.70 | 27.70 | 27.67 | 27.69 | 7,457 | +0.06(+0.22%) |
Dec 20, 2019 | 27.91 | 27.91 | 27.61 | 27.63 | 3,052 | +0.31(+1.13%) |
Dec 19, 2019 | 27.33 | 27.33 | 27.32 | 27.32 | 440 | +0.09(+0.33%) |
Dec 18, 2019 | 27.26 | 27.26 | 27.23 | 27.23 | 425 | -0.01(-0.04%) |
Dec 17, 2019 | 27.30 | 27.30 | 27.24 | 27.24 | 1,485 | -0.04(-0.15%) |
Dec 16, 2019 | 27.26 | 27.29 | 27.26 | 27.28 | 720 | +0.12(+0.44%) |
Dec 13, 2019 | 27.12 | 27.18 | 27.12 | 27.16 | 7,680 | +0.08(+0.30%) |
Dec 12, 2019 | 27.10 | 27.10 | 27.08 | 27.08 | 815 | +0.14(+0.52%) |
Dec 11, 2019 | 26.98 | 26.98 | 26.94 | 26.94 | 300 | -0.05(-0.19%) |
Dec 10, 2019 | 27.00 | 27.01 | 26.99 | 26.99 | 866 | -0.04(-0.15%) |
Dec 09, 2019 | 27.26 | 27.26 | 27.02 | 27.03 | 929 | -0.13(-0.48%) |
Dec 06, 2019 | 27.19 | 27.19 | 27.15 | 27.16 | 1,927 | +0.45(+1.68%) |
Dec 05, 2019 | 26.75 | 26.75 | 26.71 | 26.71 | 2,847 | -0.15(-0.56%) |
Dec 04, 2019 | 27.07 | 27.07 | 26.86 | 26.86 | 350 | -0.06(-0.22%) |
Dec 03, 2019 | 26.80 | 26.92 | 26.78 | 26.92 | 2,615 | -0.21(-0.77%) |