Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 23.02 | 23.34 | 22.96 | 23.34 | 4,781 | -0.35(-1.48%) |
Feb 27, 2020 | 24.14 | 24.22 | 23.70 | 23.70 | 10,506 | -0.69(-2.84%) |
Feb 26, 2020 | 24.67 | 24.77 | 24.39 | 24.39 | 2,866 | -0.05(-0.20%) |
Feb 25, 2020 | 25.21 | 25.21 | 24.44 | 24.44 | 2,594 | -0.66(-2.62%) |
Feb 24, 2020 | 25.10 | 25.21 | 25.03 | 25.10 | 4,493 | -0.75(-2.88%) |
Feb 21, 2020 | 25.95 | 26.02 | 25.84 | 25.84 | 2,499 | +0.11(+0.45%) |
Feb 20, 2020 | 25.79 | 25.79 | 25.73 | 25.73 | 176 | +0.05(+0.20%) |
Feb 19, 2020 | 25.70 | 25.70 | 25.68 | 25.68 | 805 | +0.08(+0.33%) |
Feb 18, 2020 | 25.69 | 25.69 | 25.53 | 25.59 | 2,753 | -0.15(-0.60%) |
Feb 14, 2020 | 25.84 | 25.84 | 25.75 | 25.75 | 543 | -0.20(-0.78%) |
Feb 13, 2020 | 25.95 | 25.95 | 25.95 | 25.95 | 51 | -0.22(-0.83%) |
Feb 12, 2020 | 26.21 | 26.21 | 26.17 | 26.17 | 1,014 | +0.16(+0.61%) |
Feb 11, 2020 | 26.10 | 26.11 | 26.01 | 26.01 | 1,891 | +0.24(+0.95%) |
Feb 10, 2020 | 25.76 | 25.78 | 25.76 | 25.76 | 837 | +0.04(+0.17%) |
Feb 07, 2020 | 25.77 | 25.77 | 25.72 | 25.72 | 217 | -0.29(-1.13%) |
Feb 06, 2020 | 26.09 | 26.09 | 26.01 | 26.01 | 836 | +0.09(+0.36%) |
Feb 05, 2020 | 25.65 | 25.92 | 25.65 | 25.92 | 3,389 | +0.41(+1.63%) |
Feb 04, 2020 | 25.23 | 25.55 | 25.23 | 25.51 | 3,607 | +0.52(+2.10%) |
Feb 03, 2020 | 25.03 | 25.03 | 24.96 | 24.98 | 3,072 | +0.08(+0.32%) |
Jan 31, 2020 | 25.03 | 25.03 | 24.90 | 24.90 | 2,390 | -0.34(-1.36%) |
Jan 30, 2020 | 25.09 | 25.24 | 25.09 | 25.24 | 2,770 | +0.09(+0.37%) |
Jan 29, 2020 | 25.22 | 25.22 | 25.15 | 25.15 | 1,514 | -0.05(-0.19%) |
Jan 28, 2020 | 25.14 | 25.20 | 25.07 | 25.20 | 1,905 | +0.09(+0.37%) |
Jan 27, 2020 | 25.30 | 25.30 | 25.11 | 25.11 | 1,928 | -0.64(-2.47%) |
Jan 24, 2020 | 25.88 | 25.88 | 25.74 | 25.74 | 217 | -0.29(-1.11%) |
Jan 23, 2020 | 25.85 | 26.05 | 25.85 | 26.03 | 943 | -0.00(-0.02%) |
Jan 22, 2020 | 26.22 | 26.22 | 26.03 | 26.03 | 854 | -0.25(-0.95%) |
Jan 21, 2020 | 26.38 | 26.43 | 26.28 | 26.28 | 737 | -0.40(-1.51%) |
Jan 17, 2020 | 26.69 | 26.73 | 26.68 | 26.69 | 1,521 | -0.00(-0.00%) |
Jan 16, 2020 | 26.58 | 26.69 | 26.58 | 26.69 | 4,705 | +0.11(+0.42%) |
Jan 15, 2020 | 26.64 | 26.68 | 26.58 | 26.58 | 5,814 | -0.12(-0.45%) |
Jan 14, 2020 | 26.71 | 26.73 | 26.70 | 26.70 | 2,280 | +0.01(+0.05%) |
Jan 13, 2020 | 26.54 | 26.68 | 26.52 | 26.68 | 2,216 | +0.24(+0.92%) |
Jan 10, 2020 | 26.63 | 26.63 | 26.44 | 26.44 | 760 | -0.19(-0.71%) |
Jan 09, 2020 | 26.58 | 26.68 | 26.58 | 26.63 | 1,751 | -0.02(-0.06%) |
Jan 08, 2020 | 26.40 | 26.65 | 26.40 | 26.64 | 855 | +0.16(+0.62%) |
Jan 07, 2020 | 26.54 | 26.54 | 26.48 | 26.48 | 580 | -0.06(-0.23%) |
Jan 06, 2020 | 26.38 | 26.54 | 26.38 | 26.54 | 1,190 | -0.01(-0.04%) |
Jan 03, 2020 | 26.59 | 26.60 | 26.55 | 26.55 | 325 | -0.24(-0.90%) |
Jan 02, 2020 | 26.69 | 26.79 | 26.69 | 26.79 | 838 | +0.15(+0.57%) |
Dec 31, 2019 | 26.63 | 26.64 | 26.56 | 26.64 | 1,847 | +0.13(+0.50%) |
Dec 30, 2019 | 26.56 | 26.63 | 26.50 | 26.51 | 3,394 | -0.13(-0.50%) |
Dec 27, 2019 | 26.67 | 26.69 | 26.64 | 26.64 | 2,933 | +0.02(+0.06%) |
Dec 26, 2019 | 26.58 | 26.62 | 26.56 | 26.62 | 1,365 | +0.10(+0.36%) |
Dec 24, 2019 | 26.49 | 26.54 | 26.49 | 26.53 | 1,412 | +0.05(+0.19%) |
Dec 23, 2019 | 26.37 | 26.49 | 26.37 | 26.48 | 1,699 | +0.09(+0.34%) |
Dec 20, 2019 | 26.13 | 26.39 | 26.13 | 26.39 | 1,303 | +0.26(+1.01%) |
Dec 19, 2019 | 26.12 | 26.12 | 26.12 | 26.12 | 160 | -0.00(-0.01%) |
Dec 18, 2019 | 25.97 | 26.13 | 25.93 | 26.13 | 3,853 | +0.00(+0.02%) |
Dec 17, 2019 | 26.09 | 26.18 | 26.09 | 26.12 | 3,861 | -0.04(-0.14%) |
Dec 16, 2019 | 26.14 | 26.23 | 26.14 | 26.16 | 996 | +0.27(+1.06%) |
Dec 13, 2019 | 25.93 | 26.11 | 25.89 | 25.89 | 6,361 | +0.06(+0.25%) |
Dec 12, 2019 | 25.52 | 25.89 | 25.52 | 25.82 | 2,753 | +0.30(+1.17%) |
Dec 11, 2019 | 25.47 | 25.52 | 25.47 | 25.52 | 509 | +0.12(+0.47%) |
Dec 10, 2019 | 25.35 | 25.40 | 25.35 | 25.40 | 1,310 | -0.05(-0.19%) |
Dec 09, 2019 | 25.46 | 25.46 | 25.45 | 25.45 | 1,389 | +0.04(+0.17%) |
Dec 06, 2019 | 25.41 | 25.41 | 25.41 | 25.41 | 219 | +0.27(+1.08%) |
Dec 05, 2019 | 25.12 | 25.14 | 25.12 | 25.14 | 186 | -0.01(-0.03%) |
Dec 04, 2019 | 25.21 | 25.21 | 25.15 | 25.15 | 1,715 | +0.21(+0.86%) |
Dec 03, 2019 | 24.86 | 24.94 | 24.86 | 24.93 | 528 | -0.22(-0.86%) |