Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 25.77 | 25.90 | 25.43 | 25.88 | 64,323 | -0.55(-2.10%) |
Feb 27, 2020 | 26.72 | 26.76 | 26.43 | 26.43 | 20,049 | -0.41(-1.52%) |
Feb 26, 2020 | 26.98 | 27.10 | 26.84 | 26.84 | 14,321 | +0.06(+0.22%) |
Feb 25, 2020 | 27.23 | 27.23 | 26.78 | 26.78 | 8,145 | -0.34(-1.24%) |
Feb 24, 2020 | 27.05 | 27.21 | 27.01 | 27.12 | 9,882 | -0.68(-2.44%) |
Feb 21, 2020 | 27.78 | 27.87 | 27.78 | 27.80 | 9,000 | -0.09(-0.32%) |
Feb 20, 2020 | 27.93 | 27.98 | 27.80 | 27.89 | 10,407 | -0.27(-0.97%) |
Feb 19, 2020 | 28.19 | 28.20 | 28.12 | 28.16 | 15,270 | +0.11(+0.39%) |
Feb 18, 2020 | 28.03 | 28.11 | 28.03 | 28.05 | 18,788 | -0.31(-1.09%) |
Feb 14, 2020 | 28.28 | 28.37 | 28.28 | 28.36 | 11,525 | +0.28(+1.01%) |
Feb 13, 2020 | 28.05 | 28.14 | 28.03 | 28.08 | 20,510 | -0.03(-0.10%) |
Feb 12, 2020 | 28.04 | 28.12 | 28.02 | 28.10 | 14,179 | +0.16(+0.59%) |
Feb 11, 2020 | 27.93 | 28.03 | 27.93 | 27.94 | 18,360 | +0.23(+0.84%) |
Feb 10, 2020 | 27.62 | 27.71 | 27.62 | 27.71 | 10,906 | +0.21(+0.75%) |
Feb 07, 2020 | 27.62 | 27.62 | 27.47 | 27.50 | 10,208 | -0.21(-0.77%) |
Feb 06, 2020 | 27.78 | 27.79 | 27.71 | 27.72 | 9,899 | +0.03(+0.10%) |
Feb 05, 2020 | 27.69 | 27.75 | 27.68 | 27.69 | 12,432 | +0.03(+0.11%) |
Feb 04, 2020 | 27.59 | 27.68 | 27.49 | 27.66 | 11,640 | +0.47(+1.73%) |
Feb 03, 2020 | 27.21 | 27.29 | 27.18 | 27.19 | 7,676 | -0.02(-0.08%) |
Jan 31, 2020 | 27.34 | 27.34 | 27.17 | 27.21 | 56,420 | -0.35(-1.26%) |
Jan 30, 2020 | 27.39 | 27.56 | 27.27 | 27.56 | 8,586 | -0.08(-0.27%) |
Jan 29, 2020 | 27.65 | 27.66 | 27.63 | 27.63 | 3,249 | +0.09(+0.34%) |
Jan 28, 2020 | 27.51 | 27.58 | 27.45 | 27.54 | 8,584 | +0.01(+0.03%) |
Jan 27, 2020 | 27.55 | 27.65 | 27.46 | 27.53 | 40,507 | -0.65(-2.30%) |
Jan 24, 2020 | 28.37 | 28.37 | 28.14 | 28.18 | 19,977 | -0.06(-0.23%) |
Jan 23, 2020 | 28.20 | 28.31 | 28.12 | 28.24 | 19,684 | -0.17(-0.61%) |
Jan 22, 2020 | 28.58 | 28.58 | 28.39 | 28.41 | 9,083 | +0.05(+0.16%) |
Jan 21, 2020 | 28.38 | 28.46 | 28.37 | 28.37 | 20,280 | -0.64(-2.20%) |
Jan 17, 2020 | 28.99 | 29.02 | 28.98 | 29.01 | 9,988 | -0.05(-0.19%) |
Jan 16, 2020 | 28.97 | 29.08 | 28.97 | 29.06 | 20,933 | +0.39(+1.37%) |
Jan 15, 2020 | 28.65 | 28.71 | 28.65 | 28.67 | 8,614 | +0.01(+0.04%) |
Jan 14, 2020 | 28.64 | 28.70 | 28.62 | 28.66 | 28,432 | -0.04(-0.14%) |
Jan 13, 2020 | 28.49 | 28.70 | 28.49 | 28.70 | 15,983 | +0.22(+0.77%) |
Jan 10, 2020 | 28.49 | 28.51 | 28.44 | 28.48 | 52,249 | +0.02(+0.06%) |
Jan 09, 2020 | 28.44 | 28.49 | 28.38 | 28.46 | 21,234 | +0.02(+0.06%) |
Jan 08, 2020 | 28.39 | 28.49 | 28.33 | 28.44 | 26,077 | -0.05(-0.19%) |
Jan 07, 2020 | 28.49 | 28.51 | 28.44 | 28.50 | 11,555 | +0.05(+0.16%) |
Jan 06, 2020 | 28.36 | 28.47 | 28.36 | 28.45 | 11,119 | -0.09(-0.32%) |
Jan 03, 2020 | 28.47 | 28.65 | 28.47 | 28.54 | 10,976 | -0.23(-0.80%) |
Jan 02, 2020 | 28.69 | 28.79 | 28.69 | 28.77 | 38,168 | +0.21(+0.73%) |
Dec 31, 2019 | 28.46 | 28.57 | 28.45 | 28.56 | 26,563 | +0.17(+0.61%) |
Dec 30, 2019 | 28.53 | 28.53 | 28.39 | 28.39 | 19,734 | -0.09(-0.32%) |
Dec 27, 2019 | 28.49 | 28.49 | 28.42 | 28.48 | 16,574 | +0.18(+0.64%) |
Dec 26, 2019 | 28.17 | 28.30 | 28.17 | 28.30 | 12,818 | +0.21(+0.74%) |
Dec 24, 2019 | 28.08 | 28.13 | 28.06 | 28.09 | 4,171 | +0.03(+0.10%) |
Dec 23, 2019 | 28.09 | 28.09 | 28.03 | 28.06 | 13,124 | -0.06(-0.23%) |
Dec 20, 2019 | 28.12 | 28.14 | 28.08 | 28.12 | 6,595 | +0.14(+0.50%) |
Dec 19, 2019 | 27.94 | 28.01 | 27.92 | 27.98 | 5,945 | +0.10(+0.36%) |
Dec 18, 2019 | 27.89 | 27.91 | 27.86 | 27.88 | 8,707 | -0.03(-0.10%) |
Dec 17, 2019 | 27.94 | 27.94 | 27.89 | 27.91 | 9,781 | -0.16(-0.56%) |
Dec 16, 2019 | 28.03 | 28.07 | 28.03 | 28.07 | 6,451 | +0.28(+0.99%) |
Dec 13, 2019 | 27.83 | 27.95 | 27.77 | 27.79 | 7,937 | +0.02(+0.05%) |
Dec 12, 2019 | 27.69 | 27.78 | 27.64 | 27.77 | 6,555 | -0.01(-0.04%) |
Dec 11, 2019 | 27.69 | 27.85 | 27.69 | 27.78 | 12,105 | +0.08(+0.30%) |
Dec 10, 2019 | 27.73 | 27.73 | 27.69 | 27.70 | 8,299 | +0.02(+0.09%) |
Dec 09, 2019 | 27.72 | 27.72 | 27.64 | 27.68 | 24,431 | +0.08(+0.27%) |
Dec 06, 2019 | 27.55 | 27.64 | 27.55 | 27.60 | 9,837 | +0.22(+0.80%) |
Dec 05, 2019 | 27.39 | 27.41 | 27.35 | 27.38 | 5,715 | +0.04(+0.15%) |
Dec 04, 2019 | 27.29 | 27.35 | 27.29 | 27.34 | 5,481 | +0.06(+0.21%) |
Dec 03, 2019 | 27.10 | 27.29 | 27.10 | 27.28 | 28,431 | -0.05(-0.18%) |