Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 26.54 | 26.90 | 26.48 | 26.88 | 874,728 | +0.51(+1.93%) |
Feb 27, 2020 | 26.74 | 26.74 | 26.36 | 26.37 | 1,096,263 | -0.34(-1.27%) |
Feb 26, 2020 | 26.72 | 26.85 | 26.68 | 26.71 | 2,944,062 | -0.12(-0.44%) |
Feb 25, 2020 | 26.88 | 26.96 | 26.75 | 26.82 | 435,900 | -0.03(-0.09%) |
Feb 24, 2020 | 26.93 | 26.93 | 26.83 | 26.85 | 677,645 | +0.06(+0.22%) |
Feb 21, 2020 | 26.82 | 26.91 | 26.75 | 26.79 | 955,053 | +0.11(+0.41%) |
Feb 20, 2020 | 26.60 | 26.70 | 26.60 | 26.68 | 785,777 | +0.12(+0.45%) |
Feb 19, 2020 | 26.60 | 26.60 | 26.54 | 26.56 | 954,234 | -0.06(-0.22%) |
Feb 18, 2020 | 26.60 | 26.65 | 26.57 | 26.62 | 405,386 | +0.08(+0.29%) |
Feb 14, 2020 | 26.57 | 26.60 | 26.50 | 26.54 | 381,337 | +0.12(+0.45%) |
Feb 13, 2020 | 26.40 | 26.49 | 26.38 | 26.43 | 706,155 | +0.01(+0.03%) |
Feb 12, 2020 | 26.41 | 26.46 | 26.38 | 26.42 | 668,787 | -0.04(-0.16%) |
Feb 11, 2020 | 26.51 | 26.53 | 26.44 | 26.46 | 535,470 | -0.05(-0.19%) |
Feb 10, 2020 | 26.54 | 26.54 | 26.49 | 26.51 | 248,548 | +0.05(+0.19%) |
Feb 07, 2020 | 26.43 | 26.49 | 26.40 | 26.46 | 215,497 | +0.18(+0.68%) |
Feb 06, 2020 | 26.26 | 26.32 | 26.23 | 26.28 | 322,415 | +0.09(+0.36%) |
Feb 05, 2020 | 26.24 | 26.26 | 26.18 | 26.19 | 1,072,767 | -0.07(-0.26%) |
Feb 04, 2020 | 26.32 | 26.32 | 26.22 | 26.26 | 770,950 | -0.15(-0.58%) |
Feb 03, 2020 | 26.37 | 26.44 | 26.31 | 26.41 | 1,237,931 | -0.03(-0.13%) |
Jan 31, 2020 | 26.37 | 26.44 | 26.36 | 26.44 | 679,685 | +0.08(+0.32%) |
Jan 30, 2020 | 26.36 | 26.40 | 26.28 | 26.36 | 296,793 | -0.04(-0.16%) |
Jan 29, 2020 | 26.32 | 26.40 | 26.31 | 26.40 | 275,380 | +0.15(+0.58%) |
Jan 28, 2020 | 26.31 | 26.31 | 26.19 | 26.25 | 222,424 | -0.05(-0.19%) |
Jan 27, 2020 | 26.23 | 26.30 | 26.22 | 26.30 | 647,122 | +0.12(+0.45%) |
Jan 24, 2020 | 26.19 | 26.23 | 26.16 | 26.18 | 202,509 | +0.08(+0.29%) |
Jan 23, 2020 | 26.11 | 26.14 | 26.09 | 26.11 | 274,904 | +0.03(+0.10%) |
Jan 22, 2020 | 26.05 | 26.11 | 26.05 | 26.08 | 180,920 | +0.08(+0.29%) |
Jan 21, 2020 | 25.87 | 26.03 | 25.86 | 26.00 | 245,388 | +0.19(+0.72%) |
Jan 17, 2020 | 25.77 | 25.83 | 25.72 | 25.82 | 1,629,067 | +0.03(+0.13%) |
Jan 16, 2020 | 25.80 | 25.81 | 25.73 | 25.78 | 812,053 | -0.02(-0.07%) |
Jan 15, 2020 | 25.75 | 25.81 | 25.71 | 25.80 | 310,978 | +0.15(+0.59%) |
Jan 14, 2020 | 25.62 | 25.67 | 25.58 | 25.65 | 380,113 | +0.05(+0.20%) |
Jan 13, 2020 | 25.67 | 25.67 | 25.57 | 25.60 | 780,939 | -0.13(-0.49%) |
Jan 10, 2020 | 25.63 | 25.75 | 25.63 | 25.73 | 378,641 | +0.15(+0.60%) |
Jan 09, 2020 | 25.36 | 25.57 | 25.31 | 25.57 | 194,240 | +0.19(+0.73%) |
Jan 08, 2020 | 25.43 | 25.56 | 25.34 | 25.39 | 946,883 | -0.06(-0.23%) |
Jan 07, 2020 | 25.55 | 25.55 | 25.41 | 25.45 | 1,104,497 | -0.16(-0.63%) |
Jan 06, 2020 | 25.76 | 25.76 | 25.54 | 25.61 | 192,079 | -0.08(-0.33%) |
Jan 03, 2020 | 25.62 | 25.73 | 25.58 | 25.69 | 406,202 | +0.12(+0.46%) |
Jan 02, 2020 | 25.61 | 25.64 | 25.51 | 25.57 | 619,663 | +0.12(+0.47%) |
Dec 31, 2019 | 25.54 | 25.55 | 25.41 | 25.45 | 224,629 | -0.16(-0.63%) |
Dec 30, 2019 | 25.45 | 25.62 | 25.40 | 25.62 | 275,228 | -0.01(-0.03%) |
Dec 27, 2019 | 25.60 | 25.64 | 25.60 | 25.62 | 243,555 | +0.05(+0.20%) |
Dec 26, 2019 | 25.52 | 25.57 | 25.48 | 25.57 | 203,897 | +0.06(+0.23%) |
Dec 24, 2019 | 25.40 | 25.54 | 25.39 | 25.51 | 905,497 | +0.04(+0.17%) |
Dec 23, 2019 | 25.53 | 25.53 | 25.40 | 25.47 | 320,979 | -0.01(-0.03%) |
Dec 20, 2019 | 25.45 | 25.48 | 25.38 | 25.48 | 236,931 | +0.03(+0.10%) |
Dec 19, 2019 | 25.39 | 25.48 | 25.38 | 25.45 | 156,266 | +0.08(+0.33%) |
Dec 18, 2019 | 25.46 | 25.46 | 25.37 | 25.37 | 467,235 | -0.10(-0.40%) |
Dec 17, 2019 | 25.55 | 25.55 | 25.45 | 25.47 | 453,692 | -0.03(-0.10%) |
Dec 16, 2019 | 25.57 | 25.58 | 25.45 | 25.50 | 429,248 | -0.08(-0.33%) |
Dec 13, 2019 | 25.48 | 25.64 | 25.41 | 25.58 | 607,236 | +0.22(+0.86%) |
Dec 12, 2019 | 25.50 | 25.50 | 25.20 | 25.36 | 1,026,129 | -0.16(-0.63%) |
Dec 11, 2019 | 25.48 | 25.57 | 25.45 | 25.52 | 352,990 | +0.17(+0.67%) |
Dec 10, 2019 | 25.45 | 25.45 | 25.32 | 25.35 | 672,879 | -0.02(-0.07%) |
Dec 09, 2019 | 25.48 | 25.48 | 25.37 | 25.37 | 159,642 | +0.00(+0.00%) |
Dec 06, 2019 | 25.29 | 25.44 | 25.27 | 25.37 | 532,013 | +0.00(+0.00%) |
Dec 05, 2019 | 25.30 | 25.39 | 25.30 | 25.37 | 150,666 | -0.03(-0.13%) |
Dec 04, 2019 | 25.39 | 25.45 | 25.28 | 25.40 | 615,737 | -0.08(-0.33%) |
Dec 03, 2019 | 25.35 | 25.51 | 25.32 | 25.49 | 423,308 | +0.33(+1.31%) |