Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 25.67 | 26.73 | 25.67 | 26.73 | 47,649 | +0.41(+1.57%) |
Feb 27, 2020 | 27.18 | 29.16 | 26.31 | 26.32 | 27,059 | -1.46(-5.24%) |
Feb 26, 2020 | 27.44 | 27.77 | 26.85 | 27.77 | 12,933 | +0.33(+1.20%) |
Feb 25, 2020 | 27.60 | 27.60 | 26.96 | 27.44 | 26,615 | -0.16(-0.58%) |
Feb 24, 2020 | 27.54 | 28.88 | 27.54 | 27.60 | 14,259 | -0.28(-1.00%) |
Feb 21, 2020 | 27.75 | 28.19 | 27.35 | 27.88 | 14,615 | +0.95(+3.53%) |
Feb 20, 2020 | 26.94 | 27.18 | 26.93 | 26.93 | 4,657 | +0.00(+0.00%) |
Feb 19, 2020 | 26.64 | 27.28 | 26.54 | 26.93 | 9,829 | +0.00(+0.00%) |
Feb 18, 2020 | 26.93 | 28.10 | 26.93 | 26.93 | 4,381 | -0.05(-0.19%) |
Feb 14, 2020 | 26.93 | 27.16 | 26.93 | 26.98 | 10,575 | -0.16(-0.59%) |
Feb 13, 2020 | 26.93 | 27.14 | 26.72 | 27.14 | 10,447 | +0.04(+0.16%) |
Feb 12, 2020 | 26.95 | 27.14 | 26.72 | 27.10 | 7,394 | +0.37(+1.39%) |
Feb 11, 2020 | 26.60 | 26.89 | 26.37 | 26.73 | 5,766 | +0.30(+1.15%) |
Feb 10, 2020 | 26.34 | 26.66 | 26.34 | 26.43 | 3,946 | +0.23(+0.87%) |
Feb 07, 2020 | 26.31 | 26.43 | 26.10 | 26.20 | 11,763 | +0.04(+0.16%) |
Feb 06, 2020 | 26.73 | 27.03 | 26.16 | 26.16 | 8,395 | -0.28(-1.05%) |
Feb 05, 2020 | 26.09 | 26.84 | 25.88 | 26.43 | 14,647 | +0.46(+1.78%) |
Feb 04, 2020 | 26.59 | 26.87 | 25.97 | 25.97 | 14,793 | -0.53(-2.00%) |
Feb 03, 2020 | 26.41 | 26.97 | 26.41 | 26.50 | 20,259 | -0.03(-0.13%) |
Jan 31, 2020 | 26.75 | 27.13 | 26.53 | 26.53 | 15,922 | -0.22(-0.82%) |
Jan 30, 2020 | 26.93 | 26.99 | 26.09 | 26.75 | 17,630 | +0.08(+0.28%) |
Jan 29, 2020 | 27.49 | 27.49 | 26.38 | 26.68 | 18,576 | -0.58(-2.13%) |
Jan 28, 2020 | 27.12 | 27.91 | 26.61 | 27.26 | 8,711 | +0.11(+0.40%) |
Jan 27, 2020 | 29.14 | 29.14 | 26.89 | 27.15 | 20,867 | +0.29(+1.07%) |
Jan 24, 2020 | 26.85 | 27.12 | 26.69 | 26.86 | 18,893 | +0.32(+1.20%) |
Jan 23, 2020 | 27.19 | 27.75 | 26.38 | 26.54 | 22,647 | -0.86(-3.13%) |
Jan 22, 2020 | 26.08 | 27.46 | 26.08 | 27.40 | 10,965 | +1.32(+5.07%) |
Jan 21, 2020 | 25.68 | 26.08 | 25.68 | 26.08 | 10,546 | +0.24(+0.94%) |
Jan 17, 2020 | 25.30 | 26.05 | 25.21 | 25.84 | 15,566 | +0.79(+3.16%) |
Jan 16, 2020 | 25.21 | 25.33 | 25.00 | 25.05 | 6,529 | -0.02(-0.07%) |
Jan 15, 2020 | 24.97 | 25.69 | 24.88 | 25.06 | 19,293 | +0.11(+0.44%) |
Jan 14, 2020 | 25.54 | 25.61 | 24.95 | 24.95 | 14,785 | -0.69(-2.69%) |
Jan 13, 2020 | 25.63 | 25.76 | 25.46 | 25.64 | 6,226 | +0.08(+0.33%) |
Jan 10, 2020 | 25.80 | 25.80 | 25.26 | 25.56 | 13,664 | +0.14(+0.56%) |
Jan 09, 2020 | 25.31 | 25.42 | 25.29 | 25.42 | 4,522 | +0.13(+0.50%) |
Jan 08, 2020 | 25.31 | 25.59 | 25.29 | 25.29 | 5,143 | -0.15(-0.60%) |
Jan 07, 2020 | 25.47 | 25.54 | 24.92 | 25.44 | 26,827 | -0.06(-0.23%) |
Jan 06, 2020 | 24.81 | 25.62 | 24.81 | 25.50 | 13,547 | +0.57(+2.30%) |
Jan 03, 2020 | 25.15 | 25.21 | 24.61 | 24.93 | 6,654 | -0.16(-0.64%) |
Jan 02, 2020 | 24.98 | 25.19 | 24.43 | 25.09 | 11,720 | +0.15(+0.61%) |
Dec 31, 2019 | 24.94 | 25.08 | 24.46 | 24.94 | 8,317 | +0.11(+0.44%) |
Dec 30, 2019 | 24.41 | 25.93 | 24.19 | 24.83 | 15,492 | +0.40(+1.65%) |
Dec 27, 2019 | 24.63 | 24.97 | 24.10 | 24.42 | 11,526 | -0.11(-0.45%) |
Dec 26, 2019 | 24.20 | 24.57 | 24.20 | 24.53 | 12,927 | +0.17(+0.69%) |
Dec 24, 2019 | 24.28 | 24.36 | 24.21 | 24.36 | 3,445 | +0.11(+0.45%) |
Dec 23, 2019 | 24.44 | 24.57 | 24.12 | 24.25 | 14,259 | -0.34(-1.37%) |
Dec 20, 2019 | 24.70 | 25.07 | 23.86 | 24.59 | 100,907 | +0.06(+0.24%) |
Dec 19, 2019 | 24.50 | 24.62 | 23.78 | 24.53 | 17,866 | -0.04(-0.17%) |
Dec 18, 2019 | 24.25 | 25.23 | 23.86 | 24.57 | 9,661 | +0.38(+1.55%) |
Dec 17, 2019 | 24.08 | 24.22 | 23.78 | 24.20 | 29,018 | +0.08(+0.35%) |
Dec 16, 2019 | 24.16 | 24.28 | 23.78 | 24.11 | 14,617 | +0.21(+0.87%) |
Dec 13, 2019 | 23.84 | 24.10 | 23.84 | 23.91 | 9,946 | +0.04(+0.17%) |
Dec 12, 2019 | 24.13 | 24.34 | 23.57 | 23.86 | 15,193 | -0.08(-0.35%) |
Dec 11, 2019 | 23.87 | 24.23 | 23.54 | 23.95 | 14,631 | -0.08(-0.31%) |
Dec 10, 2019 | 23.49 | 24.20 | 23.49 | 24.02 | 6,174 | +0.29(+1.23%) |
Dec 09, 2019 | 23.63 | 24.11 | 23.36 | 23.73 | 11,799 | +0.03(+0.14%) |
Dec 06, 2019 | 23.41 | 23.99 | 23.41 | 23.70 | 11,504 | +0.29(+1.25%) |
Dec 05, 2019 | 22.96 | 23.76 | 22.96 | 23.41 | 11,395 | +0.08(+0.32%) |
Dec 04, 2019 | 23.67 | 24.69 | 23.28 | 23.33 | 14,128 | +0.01(+0.04%) |
Dec 03, 2019 | 24.27 | 24.27 | 22.98 | 23.32 | 10,058 | -0.25(-1.06%) |