Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 25.95 | 26.03 | 25.61 | 25.92 | 36,800 | -0.15(-0.58%) |
Feb 27, 2020 | 26.12 | 26.28 | 26.04 | 26.07 | 64,594 | -0.10(-0.38%) |
Feb 26, 2020 | 26.24 | 26.24 | 26.13 | 26.17 | 32,455 | +0.01(+0.04%) |
Feb 25, 2020 | 26.25 | 26.25 | 26.07 | 26.16 | 75,516 | -0.04(-0.15%) |
Feb 24, 2020 | 26.14 | 26.29 | 26.13 | 26.20 | 80,833 | +0.05(+0.21%) |
Feb 21, 2020 | 26.28 | 26.28 | 26.14 | 26.14 | 4,300 | -0.07(-0.25%) |
Feb 20, 2020 | 26.16 | 26.25 | 26.13 | 26.21 | 10,337 | +0.13(+0.50%) |
Feb 19, 2020 | 26.24 | 26.24 | 26.08 | 26.08 | 16,938 | -0.17(-0.65%) |
Feb 18, 2020 | 26.21 | 26.30 | 26.20 | 26.25 | 3,639 | +0.05(+0.19%) |
Feb 14, 2020 | 26.26 | 26.26 | 26.15 | 26.20 | 8,700 | +0.00(+0.00%) |
Feb 13, 2020 | 26.30 | 26.33 | 26.17 | 26.20 | 11,330 | -0.07(-0.27%) |
Feb 12, 2020 | 26.33 | 26.35 | 26.27 | 26.27 | 7,090 | -0.03(-0.11%) |
Feb 11, 2020 | 26.25 | 26.33 | 26.25 | 26.30 | 7,953 | +0.00(+0.00%) |
Feb 10, 2020 | 26.27 | 26.33 | 26.25 | 26.30 | 5,332 | +0.00(+0.00%) |
Feb 07, 2020 | 26.26 | 26.34 | 26.23 | 26.30 | 5,000 | +0.02(+0.07%) |
Feb 06, 2020 | 26.16 | 26.29 | 26.16 | 26.28 | 14,391 | +0.12(+0.46%) |
Feb 05, 2020 | 26.21 | 26.26 | 26.11 | 26.16 | 9,680 | -0.04(-0.15%) |
Feb 04, 2020 | 26.23 | 26.26 | 26.20 | 26.20 | 5,551 | +0.06(+0.23%) |
Feb 03, 2020 | 26.13 | 26.22 | 26.13 | 26.14 | 19,141 | -0.01(-0.04%) |
Jan 31, 2020 | 26.26 | 26.30 | 26.15 | 26.15 | 11,500 | -0.04(-0.15%) |
Jan 30, 2020 | 26.24 | 26.24 | 26.18 | 26.19 | 23,338 | -0.50(-1.87%) |
Jan 29, 2020 | 26.60 | 26.75 | 26.59 | 26.69 | 24,012 | +0.14(+0.53%) |
Jan 28, 2020 | 26.68 | 26.68 | 26.51 | 26.55 | 8,743 | -0.07(-0.25%) |
Jan 27, 2020 | 26.72 | 26.72 | 26.57 | 26.62 | 6,903 | -0.13(-0.50%) |
Jan 24, 2020 | 26.70 | 26.78 | 26.65 | 26.75 | 3,300 | +0.08(+0.30%) |
Jan 23, 2020 | 26.62 | 26.78 | 26.57 | 26.67 | 23,475 | +0.06(+0.23%) |
Jan 22, 2020 | 26.50 | 26.61 | 26.49 | 26.61 | 9,325 | +0.12(+0.45%) |
Jan 21, 2020 | 26.47 | 26.49 | 26.39 | 26.49 | 11,594 | +0.11(+0.42%) |
Jan 17, 2020 | 26.48 | 26.48 | 26.38 | 26.38 | 16,800 | -0.01(-0.04%) |
Jan 16, 2020 | 26.42 | 26.47 | 26.38 | 26.39 | 20,988 | -0.03(-0.11%) |
Jan 15, 2020 | 26.45 | 26.47 | 26.37 | 26.42 | 14,855 | +0.00(+0.00%) |
Jan 14, 2020 | 26.44 | 26.45 | 26.40 | 26.42 | 12,339 | +0.05(+0.19%) |
Jan 13, 2020 | 26.34 | 26.39 | 26.33 | 26.37 | 9,860 | +0.06(+0.23%) |
Jan 10, 2020 | 26.33 | 26.34 | 26.25 | 26.31 | 18,000 | +0.01(+0.06%) |
Jan 09, 2020 | 26.36 | 26.39 | 26.28 | 26.30 | 4,813 | +0.03(+0.10%) |
Jan 08, 2020 | 26.28 | 26.38 | 26.27 | 26.27 | 23,703 | -0.01(-0.04%) |
Jan 07, 2020 | 26.33 | 26.34 | 26.27 | 26.28 | 21,291 | +0.02(+0.08%) |
Jan 06, 2020 | 26.31 | 26.34 | 26.14 | 26.26 | 9,722 | -0.10(-0.38%) |
Jan 03, 2020 | 26.44 | 26.44 | 26.28 | 26.36 | 19,000 | -0.05(-0.20%) |
Jan 02, 2020 | 26.18 | 26.44 | 26.18 | 26.41 | 18,596 | +0.34(+1.31%) |
Dec 31, 2019 | 26.18 | 26.18 | 26.01 | 26.07 | 19,800 | -0.10(-0.38%) |
Dec 30, 2019 | 26.19 | 26.19 | 26.13 | 26.17 | 13,187 | -0.03(-0.11%) |
Dec 27, 2019 | 26.10 | 26.28 | 26.10 | 26.20 | 15,200 | +0.12(+0.47%) |
Dec 26, 2019 | 26.08 | 26.11 | 25.95 | 26.08 | 11,426 | +0.02(+0.07%) |
Dec 24, 2019 | 25.90 | 26.07 | 25.90 | 26.06 | 7,100 | +0.06(+0.23%) |
Dec 23, 2019 | 25.89 | 26.00 | 25.89 | 26.00 | 5,009 | +0.14(+0.54%) |
Dec 20, 2019 | 25.85 | 25.97 | 25.85 | 25.86 | 17,400 | +0.03(+0.12%) |
Dec 19, 2019 | 25.90 | 25.95 | 25.83 | 25.83 | 25,980 | -0.07(-0.27%) |
Dec 18, 2019 | 25.92 | 25.98 | 25.83 | 25.90 | 14,004 | -0.01(-0.04%) |
Dec 17, 2019 | 25.91 | 25.96 | 25.84 | 25.91 | 9,707 | +0.00(+0.00%) |
Dec 16, 2019 | 25.88 | 25.96 | 25.86 | 25.91 | 9,213 | +0.06(+0.23%) |
Dec 13, 2019 | 25.75 | 25.88 | 25.71 | 25.85 | 5,600 | +0.11(+0.41%) |
Dec 12, 2019 | 25.74 | 25.76 | 25.64 | 25.74 | 7,791 | +0.05(+0.21%) |
Dec 11, 2019 | 25.69 | 25.75 | 25.65 | 25.69 | 8,859 | +0.02(+0.07%) |
Dec 10, 2019 | 25.68 | 25.69 | 25.66 | 25.67 | 2,689 | +0.01(+0.05%) |
Dec 09, 2019 | 25.66 | 25.72 | 25.65 | 25.66 | 9,297 | +0.02(+0.08%) |
Dec 06, 2019 | 25.64 | 25.66 | 25.61 | 25.64 | 5,600 | +0.09(+0.33%) |
Dec 05, 2019 | 25.59 | 25.64 | 25.55 | 25.55 | 11,898 | -0.04(-0.14%) |
Dec 04, 2019 | 25.63 | 25.67 | 25.57 | 25.59 | 10,625 | -0.03(-0.12%) |
Dec 03, 2019 | 25.59 | 25.70 | 25.54 | 25.62 | 19,344 | +0.02(+0.08%) |