Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 24.68 | 25.03 | 24.33 | 25.00 | 30,971 | +0.01(+0.04%) |
Feb 27, 2020 | 25.03 | 25.03 | 24.47 | 24.99 | 18,670 | +0.05(+0.20%) |
Feb 26, 2020 | 24.91 | 24.98 | 24.60 | 24.94 | 14,773 | +0.25(+1.03%) |
Feb 25, 2020 | 24.89 | 25.03 | 24.08 | 24.69 | 71,263 | -0.32(-1.27%) |
Feb 24, 2020 | 24.39 | 25.08 | 24.39 | 25.00 | 11,633 | +0.14(+0.55%) |
Feb 21, 2020 | 24.65 | 25.08 | 24.65 | 24.87 | 25,757 | -0.09(-0.36%) |
Feb 20, 2020 | 24.64 | 25.35 | 24.64 | 24.96 | 54,995 | +0.02(+0.06%) |
Feb 19, 2020 | 25.06 | 25.07 | 24.78 | 24.94 | 3,634 | -0.16(-0.65%) |
Feb 18, 2020 | 24.28 | 25.11 | 24.28 | 25.11 | 9,470 | +0.33(+1.32%) |
Feb 14, 2020 | 25.38 | 25.52 | 24.28 | 24.78 | 29,198 | -0.34(-1.34%) |
Feb 13, 2020 | 25.33 | 25.36 | 25.11 | 25.11 | 6,108 | -0.36(-1.42%) |
Feb 12, 2020 | 25.25 | 25.59 | 25.25 | 25.48 | 8,592 | -0.05(-0.18%) |
Feb 11, 2020 | 25.40 | 25.59 | 25.40 | 25.52 | 7,187 | -0.03(-0.11%) |
Feb 10, 2020 | 25.15 | 25.61 | 25.15 | 25.55 | 2,123 | +0.22(+0.87%) |
Feb 07, 2020 | 25.17 | 25.38 | 25.15 | 25.33 | 2,294 | -0.11(-0.42%) |
Feb 06, 2020 | 25.10 | 25.57 | 25.10 | 25.44 | 6,494 | +0.22(+0.88%) |
Feb 05, 2020 | 25.40 | 25.40 | 25.08 | 25.22 | 49,130 | -0.17(-0.66%) |
Feb 04, 2020 | 25.26 | 25.38 | 25.20 | 25.38 | 9,957 | +0.17(+0.67%) |
Feb 03, 2020 | 25.12 | 25.31 | 25.12 | 25.22 | 4,769 | +0.07(+0.26%) |
Jan 31, 2020 | 25.30 | 25.40 | 25.10 | 25.15 | 6,152 | -0.06(-0.24%) |
Jan 30, 2020 | 25.34 | 25.44 | 25.11 | 25.21 | 16,290 | -0.31(-1.21%) |
Jan 29, 2020 | 25.31 | 25.54 | 25.18 | 25.52 | 10,584 | +0.30(+1.18%) |
Jan 28, 2020 | 25.40 | 26.19 | 25.18 | 25.22 | 13,552 | -0.18(-0.70%) |
Jan 27, 2020 | 25.10 | 25.61 | 25.10 | 25.40 | 4,342 | -0.09(-0.36%) |
Jan 24, 2020 | 25.52 | 25.53 | 25.40 | 25.49 | 7,821 | -0.02(-0.08%) |
Jan 23, 2020 | 25.51 | 25.65 | 25.50 | 25.51 | 7,364 | -0.11(-0.41%) |
Jan 22, 2020 | 26.19 | 26.19 | 25.44 | 25.61 | 4,662 | +0.12(+0.47%) |
Jan 21, 2020 | 25.17 | 26.17 | 25.17 | 25.49 | 2,941 | -0.02(-0.08%) |
Jan 17, 2020 | 25.59 | 25.59 | 25.40 | 25.51 | 2,815 | +0.03(+0.13%) |
Jan 16, 2020 | 25.66 | 26.15 | 25.37 | 25.48 | 20,166 | +0.21(+0.83%) |
Jan 15, 2020 | 25.16 | 25.38 | 25.15 | 25.27 | 8,033 | -0.10(-0.38%) |
Jan 14, 2020 | 25.23 | 25.40 | 25.23 | 25.36 | 6,743 | +0.33(+1.30%) |
Jan 13, 2020 | 25.28 | 25.28 | 25.04 | 25.04 | 3,469 | -0.19(-0.76%) |
Jan 10, 2020 | 25.04 | 25.28 | 25.04 | 25.23 | 13,556 | +0.10(+0.40%) |
Jan 09, 2020 | 25.42 | 25.42 | 25.09 | 25.13 | 2,453 | -0.19(-0.73%) |
Jan 08, 2020 | 25.27 | 25.46 | 25.08 | 25.32 | 6,105 | -0.05(-0.19%) |
Jan 07, 2020 | 25.33 | 25.36 | 25.33 | 25.36 | 3,229 | -0.01(-0.06%) |
Jan 06, 2020 | 25.44 | 25.46 | 25.25 | 25.38 | 5,783 | -0.03(-0.13%) |
Jan 03, 2020 | 25.74 | 25.74 | 25.31 | 25.41 | 1,564 | -0.04(-0.15%) |
Jan 02, 2020 | 25.74 | 26.01 | 25.39 | 25.45 | 10,028 | -0.14(-0.56%) |
Dec 31, 2019 | 25.79 | 25.83 | 25.25 | 25.59 | 6,256 | +0.23(+0.91%) |
Dec 30, 2019 | 26.20 | 26.20 | 25.34 | 25.36 | 9,600 | +0.01(+0.06%) |
Dec 27, 2019 | 25.43 | 25.43 | 25.23 | 25.35 | 2,711 | +0.08(+0.30%) |
Dec 26, 2019 | 25.27 | 25.75 | 23.40 | 25.27 | 9,202 | +0.47(+1.91%) |
Dec 24, 2019 | 24.65 | 24.81 | 24.65 | 24.80 | 1,990 | +0.20(+0.83%) |
Dec 23, 2019 | 24.78 | 24.78 | 20.80 | 24.60 | 6,975 | -0.24(-0.96%) |
Dec 20, 2019 | 24.77 | 24.90 | 24.77 | 24.84 | 1,105 | -0.05(-0.20%) |
Dec 19, 2019 | 24.75 | 24.98 | 24.75 | 24.89 | 3,726 | -0.01(-0.04%) |
Dec 18, 2019 | 24.78 | 24.91 | 24.75 | 24.89 | 3,037 | +0.01(+0.04%) |
Dec 17, 2019 | 24.76 | 24.96 | 24.73 | 24.89 | 3,724 | +0.01(+0.05%) |
Dec 16, 2019 | 24.71 | 25.04 | 24.71 | 24.87 | 12,913 | +0.18(+0.73%) |
Dec 13, 2019 | 24.75 | 24.87 | 24.69 | 24.69 | 5,750 | -0.12(-0.47%) |
Dec 12, 2019 | 24.75 | 24.90 | 24.64 | 24.81 | 2,215 | +0.09(+0.35%) |
Dec 11, 2019 | 24.73 | 24.74 | 24.68 | 24.72 | 2,401 | +0.20(+0.80%) |
Dec 10, 2019 | 24.57 | 24.76 | 24.51 | 24.53 | 8,298 | -0.20(-0.80%) |
Dec 09, 2019 | 24.69 | 25.00 | 24.60 | 24.72 | 5,724 | -0.28(-1.11%) |
Dec 06, 2019 | 24.38 | 25.00 | 24.38 | 25.00 | 15,482 | +0.49(+1.99%) |
Dec 05, 2019 | 24.55 | 24.88 | 24.30 | 24.51 | 33,904 | -0.20(-0.80%) |
Dec 04, 2019 | 24.70 | 24.73 | 24.67 | 24.71 | 2,000 | +0.05(+0.22%) |
Dec 03, 2019 | 24.52 | 24.85 | 24.17 | 24.66 | 13,876 | +0.23(+0.93%) |