Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 26.15 | 26.38 | 25.66 | 26.27 | 9,300 | -0.73(-2.70%) |
Feb 27, 2020 | 27.72 | 27.81 | 27.00 | 27.00 | 6,174 | -1.06(-3.78%) |
Feb 26, 2020 | 28.50 | 28.57 | 28.06 | 28.06 | 3,769 | -0.18(-0.65%) |
Feb 25, 2020 | 28.82 | 28.82 | 28.24 | 28.24 | 3,472 | -0.55(-1.90%) |
Feb 24, 2020 | 29.14 | 29.14 | 28.79 | 28.79 | 10,419 | -0.65(-2.21%) |
Feb 21, 2020 | 29.34 | 29.44 | 29.30 | 29.44 | 900 | -0.00(-0.01%) |
Feb 20, 2020 | 29.42 | 29.44 | 29.20 | 29.44 | 1,053 | -0.00(-0.01%) |
Feb 19, 2020 | 29.53 | 29.53 | 29.45 | 29.45 | 1,652 | +0.00(+0.01%) |
Feb 18, 2020 | 29.45 | 29.45 | 29.39 | 29.44 | 457 | -0.16(-0.53%) |
Feb 14, 2020 | 29.59 | 29.60 | 29.54 | 29.60 | 2,000 | +0.06(+0.19%) |
Feb 13, 2020 | 29.56 | 29.56 | 29.29 | 29.54 | 928 | +0.10(+0.34%) |
Feb 12, 2020 | 29.43 | 29.44 | 29.41 | 29.44 | 1,337 | -0.01(-0.02%) |
Feb 11, 2020 | 29.50 | 29.50 | 29.45 | 29.45 | 3,133 | +0.02(+0.07%) |
Feb 10, 2020 | 29.36 | 29.43 | 29.36 | 29.43 | 1,951 | +0.20(+0.68%) |
Feb 07, 2020 | 29.20 | 29.26 | 29.15 | 29.23 | 1,400 | -0.01(-0.02%) |
Feb 06, 2020 | 29.29 | 29.30 | 29.24 | 29.24 | 3,009 | +0.01(+0.04%) |
Feb 05, 2020 | 29.31 | 29.31 | 29.22 | 29.22 | 2,137 | +0.14(+0.48%) |
Feb 04, 2020 | 29.20 | 29.21 | 29.09 | 29.09 | 546 | +0.14(+0.48%) |
Feb 03, 2020 | 29.01 | 29.01 | 28.92 | 28.95 | 1,310 | +0.09(+0.31%) |
Jan 31, 2020 | 29.14 | 29.14 | 28.84 | 28.86 | 3,800 | -0.35(-1.18%) |
Jan 30, 2020 | 29.02 | 29.20 | 28.89 | 29.20 | 4,143 | +0.30(+1.02%) |
Jan 29, 2020 | 28.90 | 29.00 | 28.90 | 28.91 | 2,257 | -0.11(-0.38%) |
Jan 28, 2020 | 29.05 | 29.05 | 29.02 | 29.02 | 522 | +0.04(+0.13%) |
Jan 27, 2020 | 28.95 | 29.03 | 28.95 | 28.98 | 2,486 | -0.19(-0.65%) |
Jan 24, 2020 | 29.38 | 29.38 | 29.15 | 29.17 | 1,100 | -0.21(-0.71%) |
Jan 23, 2020 | 29.36 | 29.38 | 29.24 | 29.38 | 1,533 | +0.01(+0.02%) |
Jan 22, 2020 | 29.29 | 29.43 | 29.29 | 29.37 | 2,003 | +0.09(+0.29%) |
Jan 21, 2020 | 29.18 | 29.29 | 29.18 | 29.29 | 300 | +0.02(+0.05%) |
Jan 17, 2020 | 29.30 | 29.32 | 29.25 | 29.27 | 2,900 | +0.11(+0.38%) |
Jan 16, 2020 | 29.10 | 29.17 | 29.10 | 29.16 | 9,305 | +0.15(+0.53%) |
Jan 15, 2020 | 29.11 | 29.11 | 29.01 | 29.01 | 1,483 | +0.22(+0.76%) |
Jan 14, 2020 | 28.78 | 28.79 | 28.77 | 28.79 | 574 | -0.02(-0.05%) |
Jan 13, 2020 | 28.77 | 28.80 | 28.75 | 28.80 | 4,710 | +0.22(+0.76%) |
Jan 10, 2020 | 28.64 | 28.67 | 28.58 | 28.59 | 18,400 | +0.02(+0.08%) |
Jan 09, 2020 | 28.57 | 28.57 | 28.56 | 28.56 | 786 | +0.17(+0.60%) |
Jan 08, 2020 | 28.21 | 28.45 | 28.21 | 28.39 | 1,454 | +0.14(+0.51%) |
Jan 07, 2020 | 28.33 | 28.33 | 28.24 | 28.25 | 1,447 | -0.17(-0.59%) |
Jan 06, 2020 | 28.25 | 28.42 | 28.25 | 28.42 | 836 | +0.01(+0.03%) |
Jan 03, 2020 | 28.46 | 28.48 | 28.41 | 28.41 | 1,400 | +0.01(+0.05%) |
Jan 02, 2020 | 28.60 | 28.60 | 28.37 | 28.40 | 971 | -0.17(-0.59%) |
Dec 31, 2019 | 28.53 | 28.57 | 28.49 | 28.57 | 1,200 | +0.07(+0.26%) |
Dec 30, 2019 | 28.53 | 28.53 | 28.49 | 28.49 | 3,669 | -0.14(-0.49%) |
Dec 27, 2019 | 28.61 | 28.64 | 28.61 | 28.63 | 3,200 | +0.13(+0.44%) |
Dec 26, 2019 | 28.55 | 28.57 | 28.46 | 28.51 | 3,114 | +0.01(+0.04%) |
Dec 24, 2019 | 28.47 | 28.53 | 28.47 | 28.50 | 2,200 | +0.02(+0.05%) |
Dec 23, 2019 | 28.67 | 28.67 | 28.48 | 28.48 | 5,717 | -0.11(-0.37%) |
Dec 20, 2019 | 28.53 | 28.63 | 28.53 | 28.59 | 1,300 | +0.26(+0.93%) |
Dec 19, 2019 | 28.30 | 28.37 | 28.30 | 28.32 | 2,896 | +0.17(+0.60%) |
Dec 18, 2019 | 28.11 | 28.16 | 28.11 | 28.16 | 2,001 | -0.00(-0.00%) |
Dec 17, 2019 | 28.12 | 28.21 | 28.12 | 28.16 | 4,472 | -0.03(-0.11%) |
Dec 16, 2019 | 28.11 | 28.21 | 28.11 | 28.19 | 2,892 | -0.13(-0.47%) |
Dec 13, 2019 | 28.28 | 28.33 | 28.26 | 28.32 | 900 | +0.11(+0.37%) |
Dec 12, 2019 | 28.22 | 28.44 | 28.18 | 28.22 | 3,168 | -0.03(-0.10%) |
Dec 11, 2019 | 28.30 | 28.30 | 28.19 | 28.24 | 2,026 | +0.02(+0.07%) |
Dec 10, 2019 | 28.30 | 28.32 | 28.22 | 28.22 | 4,369 | -0.09(-0.31%) |
Dec 09, 2019 | 28.34 | 28.34 | 28.31 | 28.31 | 1,804 | +0.03(+0.12%) |
Dec 06, 2019 | 28.31 | 28.35 | 28.28 | 28.28 | 1,400 | +0.11(+0.38%) |
Dec 05, 2019 | 28.14 | 28.19 | 28.13 | 28.17 | 1,228 | -0.04(-0.13%) |
Dec 04, 2019 | 28.11 | 28.21 | 28.11 | 28.21 | 2,077 | +0.17(+0.62%) |
Dec 03, 2019 | 27.98 | 28.03 | 27.93 | 28.03 | 2,344 | -0.04(-0.15%) |