Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 22.84 | 23.31 | 22.64 | 23.31 | 247,562 | -0.10(-0.43%) |
Feb 27, 2020 | 23.72 | 23.82 | 23.39 | 23.41 | 96,964 | -0.59(-2.48%) |
Feb 26, 2020 | 24.08 | 24.25 | 23.93 | 24.01 | 91,172 | +0.19(+0.79%) |
Feb 25, 2020 | 24.28 | 24.28 | 23.78 | 23.82 | 106,923 | -0.30(-1.26%) |
Feb 24, 2020 | 24.08 | 24.19 | 23.97 | 24.12 | 61,600 | -0.89(-3.55%) |
Feb 21, 2020 | 25.05 | 25.18 | 24.96 | 25.01 | 67,473 | -0.06(-0.23%) |
Feb 20, 2020 | 25.29 | 25.29 | 24.99 | 25.07 | 42,327 | -0.46(-1.80%) |
Feb 19, 2020 | 25.48 | 25.54 | 25.42 | 25.53 | 34,031 | +0.16(+0.63%) |
Feb 18, 2020 | 25.43 | 25.48 | 25.33 | 25.37 | 42,027 | -0.19(-0.75%) |
Feb 14, 2020 | 25.66 | 25.67 | 25.47 | 25.56 | 27,347 | -0.08(-0.33%) |
Feb 13, 2020 | 25.69 | 25.71 | 25.60 | 25.65 | 122,097 | -0.35(-1.35%) |
Feb 12, 2020 | 25.95 | 26.03 | 25.84 | 26.00 | 36,379 | +0.27(+1.04%) |
Feb 11, 2020 | 25.69 | 25.82 | 25.62 | 25.73 | 35,345 | +0.27(+1.05%) |
Feb 10, 2020 | 25.37 | 25.55 | 25.37 | 25.46 | 36,033 | +0.22(+0.86%) |
Feb 07, 2020 | 25.51 | 25.51 | 25.24 | 25.25 | 61,263 | -0.52(-2.02%) |
Feb 06, 2020 | 25.88 | 25.88 | 25.72 | 25.77 | 35,695 | +0.14(+0.56%) |
Feb 05, 2020 | 25.83 | 25.83 | 25.56 | 25.62 | 62,910 | +0.15(+0.59%) |
Feb 04, 2020 | 25.48 | 25.55 | 25.46 | 25.47 | 47,804 | +0.55(+2.22%) |
Feb 03, 2020 | 24.84 | 25.01 | 24.84 | 24.92 | 68,891 | +0.18(+0.74%) |
Jan 31, 2020 | 24.95 | 25.01 | 24.61 | 24.74 | 318,976 | -0.59(-2.35%) |
Jan 30, 2020 | 25.21 | 25.33 | 24.99 | 25.33 | 75,923 | -0.22(-0.85%) |
Jan 29, 2020 | 25.62 | 25.73 | 25.52 | 25.55 | 31,105 | -0.02(-0.10%) |
Jan 28, 2020 | 25.54 | 25.61 | 25.43 | 25.57 | 133,254 | +0.12(+0.46%) |
Jan 27, 2020 | 25.31 | 25.56 | 25.26 | 25.46 | 96,417 | -0.84(-3.18%) |
Jan 24, 2020 | 26.49 | 26.52 | 26.18 | 26.29 | 38,812 | -0.15(-0.57%) |
Jan 23, 2020 | 26.34 | 26.51 | 26.17 | 26.44 | 195,509 | -0.26(-0.97%) |
Jan 22, 2020 | 26.74 | 26.74 | 26.57 | 26.70 | 47,381 | +0.27(+1.01%) |
Jan 21, 2020 | 26.70 | 26.70 | 26.41 | 26.44 | 124,316 | -0.76(-2.80%) |
Jan 17, 2020 | 27.12 | 27.20 | 27.04 | 27.20 | 49,679 | +0.06(+0.23%) |
Jan 16, 2020 | 27.12 | 27.18 | 27.07 | 27.13 | 79,803 | +0.11(+0.42%) |
Jan 15, 2020 | 27.11 | 27.11 | 26.96 | 27.02 | 66,250 | -0.13(-0.46%) |
Jan 14, 2020 | 27.11 | 27.18 | 27.02 | 27.15 | 29,685 | -0.04(-0.15%) |
Jan 13, 2020 | 26.94 | 27.20 | 26.91 | 27.19 | 90,225 | +0.31(+1.15%) |
Jan 10, 2020 | 27.00 | 27.04 | 26.86 | 26.88 | 40,125 | -0.02(-0.06%) |
Jan 09, 2020 | 26.93 | 26.97 | 26.85 | 26.90 | 33,604 | +0.08(+0.28%) |
Jan 08, 2020 | 26.64 | 26.92 | 26.64 | 26.82 | 32,140 | +0.11(+0.41%) |
Jan 07, 2020 | 26.68 | 26.80 | 26.63 | 26.71 | 19,978 | +0.04(+0.16%) |
Jan 06, 2020 | 26.61 | 26.69 | 26.61 | 26.67 | 20,083 | -0.13(-0.50%) |
Jan 03, 2020 | 26.92 | 26.95 | 26.70 | 26.80 | 41,678 | -0.39(-1.42%) |
Jan 02, 2020 | 27.11 | 27.25 | 27.05 | 27.19 | 39,502 | +0.31(+1.15%) |
Dec 31, 2019 | 26.78 | 26.90 | 26.75 | 26.88 | 24,003 | +0.18(+0.66%) |
Dec 30, 2019 | 26.90 | 27.00 | 26.70 | 26.70 | 26,356 | -0.13(-0.49%) |
Dec 27, 2019 | 26.84 | 26.86 | 26.75 | 26.83 | 28,661 | +0.11(+0.40%) |
Dec 26, 2019 | 26.60 | 26.74 | 26.60 | 26.73 | 24,782 | +0.14(+0.54%) |
Dec 24, 2019 | 26.70 | 26.71 | 26.56 | 26.59 | 14,091 | -0.15(-0.57%) |
Dec 23, 2019 | 26.57 | 26.74 | 26.54 | 26.74 | 42,410 | +0.06(+0.23%) |
Dec 20, 2019 | 26.73 | 26.73 | 26.58 | 26.68 | 36,268 | +0.08(+0.31%) |
Dec 19, 2019 | 26.64 | 26.66 | 26.53 | 26.59 | 36,238 | -0.11(-0.41%) |
Dec 18, 2019 | 26.57 | 26.72 | 26.57 | 26.70 | 30,864 | +0.29(+1.11%) |
Dec 17, 2019 | 26.46 | 26.46 | 26.39 | 26.41 | 40,178 | +0.08(+0.29%) |
Dec 16, 2019 | 26.27 | 26.41 | 26.27 | 26.33 | 53,516 | +0.21(+0.80%) |
Dec 13, 2019 | 26.08 | 26.27 | 26.05 | 26.12 | 37,106 | +0.18(+0.71%) |
Dec 12, 2019 | 25.66 | 26.02 | 25.66 | 25.94 | 26,712 | +0.34(+1.34%) |
Dec 11, 2019 | 25.46 | 25.63 | 25.26 | 25.60 | 46,048 | +0.33(+1.32%) |
Dec 10, 2019 | 25.37 | 25.37 | 25.19 | 25.26 | 36,207 | -0.14(-0.56%) |
Dec 09, 2019 | 25.39 | 25.47 | 25.31 | 25.41 | 34,770 | +0.00(+0.00%) |
Dec 06, 2019 | 25.51 | 25.51 | 25.41 | 25.41 | 96,476 | +0.05(+0.20%) |
Dec 05, 2019 | 25.42 | 25.42 | 25.33 | 25.36 | 36,386 | -0.08(-0.33%) |
Dec 04, 2019 | 25.38 | 25.49 | 25.34 | 25.44 | 26,329 | +0.22(+0.86%) |
Dec 03, 2019 | 25.21 | 25.26 | 25.09 | 25.22 | 34,593 | -0.11(-0.43%) |