Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 24.57 | 24.92 | 24.22 | 24.89 | 31,112 | +0.01(+0.04%) |
Feb 27, 2020 | 24.92 | 24.92 | 24.36 | 24.88 | 18,755 | +0.05(+0.20%) |
Feb 26, 2020 | 24.80 | 24.87 | 24.49 | 24.83 | 14,840 | +0.25(+1.03%) |
Feb 25, 2020 | 24.78 | 24.92 | 23.97 | 24.58 | 71,586 | -0.32(-1.27%) |
Feb 24, 2020 | 24.28 | 24.96 | 24.28 | 24.89 | 11,686 | +0.14(+0.55%) |
Feb 21, 2020 | 24.54 | 24.97 | 24.54 | 24.76 | 25,874 | -0.09(-0.36%) |
Feb 20, 2020 | 24.53 | 25.24 | 24.53 | 24.85 | 55,245 | +0.02(+0.06%) |
Feb 19, 2020 | 24.95 | 24.96 | 24.67 | 24.83 | 3,650 | -0.16(-0.65%) |
Feb 18, 2020 | 24.17 | 24.99 | 24.17 | 24.99 | 9,513 | +0.32(+1.32%) |
Feb 14, 2020 | 25.27 | 25.40 | 24.17 | 24.67 | 29,331 | -0.33(-1.34%) |
Feb 13, 2020 | 25.21 | 25.25 | 25.00 | 25.00 | 6,136 | -0.36(-1.42%) |
Feb 12, 2020 | 25.14 | 25.48 | 25.14 | 25.36 | 8,631 | -0.05(-0.18%) |
Feb 11, 2020 | 25.28 | 25.48 | 25.28 | 25.41 | 7,219 | -0.03(-0.11%) |
Feb 10, 2020 | 25.04 | 25.49 | 25.04 | 25.44 | 2,132 | +0.22(+0.87%) |
Feb 07, 2020 | 25.05 | 25.27 | 25.04 | 25.22 | 2,304 | -0.11(-0.42%) |
Feb 06, 2020 | 24.98 | 25.46 | 24.98 | 25.32 | 6,524 | +0.22(+0.88%) |
Feb 05, 2020 | 25.29 | 25.29 | 24.96 | 25.10 | 49,352 | -0.17(-0.66%) |
Feb 04, 2020 | 25.14 | 25.27 | 25.09 | 25.27 | 10,002 | +0.17(+0.67%) |
Feb 03, 2020 | 25.01 | 25.19 | 25.01 | 25.10 | 4,791 | +0.07(+0.26%) |
Jan 31, 2020 | 25.19 | 25.29 | 24.98 | 25.04 | 6,180 | -0.06(-0.24%) |
Jan 30, 2020 | 25.22 | 25.33 | 24.99 | 25.10 | 16,364 | -0.31(-1.21%) |
Jan 29, 2020 | 25.19 | 25.43 | 25.07 | 25.40 | 10,632 | +0.30(+1.18%) |
Jan 28, 2020 | 25.28 | 26.07 | 25.07 | 25.11 | 13,613 | -0.18(-0.70%) |
Jan 27, 2020 | 24.98 | 25.50 | 24.98 | 25.28 | 4,361 | -0.09(-0.36%) |
Jan 24, 2020 | 25.40 | 25.41 | 25.29 | 25.37 | 7,856 | -0.02(-0.08%) |
Jan 23, 2020 | 25.39 | 25.53 | 25.38 | 25.39 | 7,397 | -0.11(-0.41%) |
Jan 22, 2020 | 26.07 | 26.07 | 25.33 | 25.50 | 4,683 | +0.12(+0.47%) |
Jan 21, 2020 | 25.06 | 26.05 | 25.06 | 25.38 | 2,955 | -0.02(-0.08%) |
Jan 17, 2020 | 25.48 | 25.48 | 25.29 | 25.40 | 2,828 | +0.03(+0.13%) |
Jan 16, 2020 | 25.55 | 26.03 | 25.26 | 25.36 | 20,258 | +0.21(+0.83%) |
Jan 15, 2020 | 25.05 | 25.27 | 25.04 | 25.15 | 8,070 | -0.10(-0.38%) |
Jan 14, 2020 | 25.12 | 25.29 | 25.12 | 25.25 | 6,774 | +0.32(+1.30%) |
Jan 13, 2020 | 25.16 | 25.16 | 24.93 | 24.93 | 3,485 | -0.19(-0.76%) |
Jan 10, 2020 | 24.93 | 25.17 | 24.93 | 25.12 | 13,618 | +0.10(+0.40%) |
Jan 09, 2020 | 25.31 | 25.31 | 24.97 | 25.02 | 2,464 | -0.19(-0.73%) |
Jan 08, 2020 | 25.15 | 25.34 | 24.96 | 25.20 | 6,133 | -0.05(-0.19%) |
Jan 07, 2020 | 25.22 | 25.25 | 25.22 | 25.25 | 3,244 | -0.01(-0.06%) |
Jan 06, 2020 | 25.33 | 25.34 | 25.14 | 25.26 | 5,809 | -0.03(-0.13%) |
Jan 03, 2020 | 25.63 | 25.63 | 25.19 | 25.30 | 1,571 | -0.04(-0.15%) |
Jan 02, 2020 | 25.62 | 25.90 | 25.28 | 25.34 | 10,074 | -0.14(-0.56%) |
Dec 31, 2019 | 25.67 | 25.72 | 25.14 | 25.48 | 6,285 | +0.23(+0.91%) |
Dec 30, 2019 | 26.08 | 26.08 | 25.23 | 25.25 | 9,643 | +0.01(+0.06%) |
Dec 27, 2019 | 25.32 | 25.32 | 25.11 | 25.24 | 2,723 | +0.08(+0.30%) |
Dec 26, 2019 | 25.15 | 25.64 | 23.29 | 25.16 | 9,244 | +0.47(+1.91%) |
Dec 24, 2019 | 24.54 | 24.70 | 24.54 | 24.69 | 1,999 | +0.20(+0.83%) |
Dec 23, 2019 | 24.66 | 24.66 | 20.70 | 24.48 | 7,007 | -0.24(-0.96%) |
Dec 20, 2019 | 24.66 | 24.79 | 24.66 | 24.72 | 1,110 | -0.05(-0.20%) |
Dec 19, 2019 | 24.64 | 24.87 | 24.64 | 24.77 | 3,743 | -0.01(-0.04%) |
Dec 18, 2019 | 24.66 | 24.79 | 24.64 | 24.78 | 3,051 | +0.01(+0.04%) |
Dec 17, 2019 | 24.65 | 24.85 | 24.62 | 24.77 | 3,741 | +0.01(+0.05%) |
Dec 16, 2019 | 24.60 | 24.93 | 24.60 | 24.76 | 12,971 | +0.18(+0.73%) |
Dec 13, 2019 | 24.64 | 24.75 | 24.57 | 24.58 | 5,776 | -0.12(-0.47%) |
Dec 12, 2019 | 24.64 | 24.79 | 24.53 | 24.70 | 2,225 | +0.09(+0.35%) |
Dec 11, 2019 | 24.62 | 24.63 | 24.57 | 24.61 | 2,412 | +0.19(+0.80%) |
Dec 10, 2019 | 24.46 | 24.65 | 24.40 | 24.42 | 8,336 | -0.20(-0.80%) |
Dec 09, 2019 | 24.57 | 24.89 | 24.49 | 24.61 | 5,749 | -0.28(-1.11%) |
Dec 06, 2019 | 24.27 | 24.89 | 24.27 | 24.89 | 15,552 | +0.49(+1.99%) |
Dec 05, 2019 | 24.44 | 24.77 | 24.19 | 24.40 | 34,057 | -0.20(-0.80%) |
Dec 04, 2019 | 24.58 | 24.62 | 24.56 | 24.60 | 2,009 | +0.05(+0.22%) |
Dec 03, 2019 | 24.41 | 24.74 | 24.06 | 24.55 | 13,939 | +0.23(+0.93%) |