Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 25.50 | 25.81 | 24.95 | 25.21 | 323,000 | -0.54(-2.10%) |
Feb 27, 2020 | 25.64 | 25.89 | 25.52 | 25.75 | 88,069 | -0.02(-0.08%) |
Feb 26, 2020 | 25.76 | 25.90 | 25.75 | 25.77 | 58,198 | +0.04(+0.16%) |
Feb 25, 2020 | 26.07 | 26.21 | 25.68 | 25.73 | 243,321 | -0.28(-1.08%) |
Feb 24, 2020 | 26.30 | 26.30 | 26.00 | 26.01 | 150,920 | -0.44(-1.66%) |
Feb 21, 2020 | 26.45 | 26.50 | 26.40 | 26.45 | 85,100 | +0.03(+0.11%) |
Feb 20, 2020 | 26.30 | 26.44 | 26.30 | 26.42 | 47,341 | -0.23(-0.86%) |
Feb 19, 2020 | 26.63 | 26.74 | 26.63 | 26.65 | 62,058 | +0.00(+0.00%) |
Feb 18, 2020 | 26.72 | 26.74 | 26.64 | 26.65 | 112,603 | -0.09(-0.33%) |
Feb 14, 2020 | 26.66 | 26.75 | 26.62 | 26.74 | 71,600 | +0.05(+0.18%) |
Feb 13, 2020 | 26.58 | 26.69 | 26.58 | 26.69 | 48,235 | +0.11(+0.41%) |
Feb 12, 2020 | 26.49 | 26.58 | 26.46 | 26.58 | 56,869 | +0.03(+0.11%) |
Feb 11, 2020 | 26.48 | 26.57 | 26.45 | 26.55 | 48,891 | +0.08(+0.30%) |
Feb 10, 2020 | 26.50 | 26.50 | 26.45 | 26.47 | 61,298 | -0.02(-0.08%) |
Feb 07, 2020 | 26.50 | 26.63 | 26.44 | 26.49 | 37,000 | -0.01(-0.04%) |
Feb 06, 2020 | 26.44 | 26.50 | 26.39 | 26.50 | 22,448 | +0.05(+0.19%) |
Feb 05, 2020 | 26.38 | 26.45 | 26.31 | 26.45 | 45,993 | +0.12(+0.46%) |
Feb 04, 2020 | 26.35 | 26.36 | 26.30 | 26.33 | 20,945 | +0.05(+0.19%) |
Feb 03, 2020 | 26.19 | 26.35 | 26.14 | 26.28 | 21,707 | +0.00(+0.00%) |
Jan 31, 2020 | 26.24 | 26.29 | 26.13 | 26.28 | 29,200 | +0.08(+0.31%) |
Jan 30, 2020 | 26.24 | 26.29 | 26.19 | 26.20 | 83,976 | +0.01(+0.04%) |
Jan 29, 2020 | 26.10 | 26.25 | 26.10 | 26.19 | 30,758 | +0.09(+0.34%) |
Jan 28, 2020 | 26.13 | 26.29 | 26.06 | 26.10 | 32,612 | -0.06(-0.23%) |
Jan 27, 2020 | 26.23 | 26.27 | 26.16 | 26.16 | 58,369 | -0.11(-0.42%) |
Jan 24, 2020 | 26.23 | 26.29 | 26.23 | 26.27 | 22,700 | -0.01(-0.04%) |
Jan 23, 2020 | 26.29 | 26.29 | 26.11 | 26.28 | 53,931 | -0.02(-0.08%) |
Jan 22, 2020 | 26.30 | 26.30 | 26.20 | 26.30 | 37,537 | -0.01(-0.04%) |
Jan 21, 2020 | 26.36 | 26.38 | 26.21 | 26.31 | 71,073 | -0.05(-0.19%) |
Jan 17, 2020 | 26.31 | 26.45 | 26.21 | 26.36 | 93,900 | -0.03(-0.11%) |
Jan 16, 2020 | 26.36 | 26.40 | 26.30 | 26.39 | 35,739 | -0.01(-0.04%) |
Jan 15, 2020 | 26.39 | 26.49 | 26.31 | 26.40 | 66,089 | +0.00(+0.00%) |
Jan 14, 2020 | 26.42 | 26.50 | 26.35 | 26.40 | 49,656 | -0.02(-0.08%) |
Jan 13, 2020 | 26.33 | 26.44 | 26.31 | 26.42 | 44,399 | +0.09(+0.34%) |
Jan 10, 2020 | 26.31 | 26.38 | 26.25 | 26.33 | 78,700 | +0.01(+0.04%) |
Jan 09, 2020 | 26.32 | 26.32 | 26.23 | 26.32 | 61,460 | +0.01(+0.04%) |
Jan 08, 2020 | 26.03 | 26.35 | 26.00 | 26.31 | 106,004 | +0.16(+0.61%) |
Jan 07, 2020 | 26.11 | 26.15 | 26.00 | 26.15 | 114,089 | +0.04(+0.15%) |
Jan 06, 2020 | 26.23 | 26.27 | 26.10 | 26.11 | 81,291 | -0.17(-0.65%) |
Jan 03, 2020 | 26.35 | 26.41 | 26.15 | 26.28 | 118,900 | -0.10(-0.38%) |
Jan 02, 2020 | 26.14 | 26.38 | 26.10 | 26.38 | 108,563 | +0.18(+0.69%) |
Dec 31, 2019 | 26.11 | 26.20 | 25.91 | 26.20 | 147,800 | +0.15(+0.58%) |
Dec 30, 2019 | 25.86 | 26.10 | 25.81 | 26.05 | 163,265 | +0.08(+0.31%) |
Dec 27, 2019 | 25.35 | 25.97 | 24.40 | 25.97 | 56,900 | +0.07(+0.27%) |
Dec 26, 2019 | 25.85 | 25.95 | 25.85 | 25.90 | 16,497 | +0.00(+0.00%) |
Dec 24, 2019 | 25.89 | 25.95 | 25.89 | 25.90 | 32,100 | +0.00(+0.00%) |
Dec 23, 2019 | 25.90 | 25.91 | 25.85 | 25.90 | 42,798 | -0.01(-0.04%) |
Dec 20, 2019 | 25.90 | 25.95 | 25.88 | 25.91 | 56,300 | +0.01(+0.04%) |
Dec 19, 2019 | 25.82 | 25.94 | 25.82 | 25.90 | 172,297 | +0.00(+0.00%) |
Dec 18, 2019 | 25.82 | 25.91 | 25.79 | 25.90 | 81,073 | -0.01(-0.04%) |
Dec 17, 2019 | 25.84 | 25.92 | 25.80 | 25.91 | 92,815 | +0.06(+0.23%) |
Dec 16, 2019 | 25.78 | 25.86 | 25.70 | 25.85 | 111,023 | -0.02(-0.08%) |
Dec 13, 2019 | 25.80 | 25.88 | 25.69 | 25.87 | 133,900 | +0.10(+0.39%) |
Dec 12, 2019 | 25.70 | 25.78 | 25.60 | 25.77 | 165,460 | +0.12(+0.47%) |
Dec 11, 2019 | 25.50 | 25.67 | 25.50 | 25.65 | 179,401 | +0.10(+0.39%) |
Dec 10, 2019 | 25.41 | 25.57 | 25.41 | 25.55 | 79,082 | +0.12(+0.47%) |
Dec 09, 2019 | 25.42 | 25.51 | 25.37 | 25.43 | 80,371 | +0.02(+0.08%) |
Dec 06, 2019 | 25.40 | 25.43 | 25.39 | 25.41 | 109,000 | -0.01(-0.04%) |
Dec 05, 2019 | 25.58 | 25.58 | 25.42 | 25.42 | 109,333 | -0.13(-0.51%) |
Dec 04, 2019 | 25.44 | 25.55 | 25.40 | 25.55 | 78,502 | +0.07(+0.27%) |
Dec 03, 2019 | 25.39 | 25.49 | 25.39 | 25.48 | 60,603 | +0.07(+0.28%) |