Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 24.20 | 24.20 | 22.62 | 24.00 | 7,808 | -0.39(-1.60%) |
Feb 27, 2020 | 23.75 | 24.39 | 23.00 | 24.39 | 6,034 | -0.51(-2.05%) |
Feb 26, 2020 | 25.07 | 25.36 | 24.76 | 24.90 | 16,190 | -0.35(-1.39%) |
Feb 25, 2020 | 25.85 | 25.85 | 24.65 | 25.25 | 5,610 | -0.70(-2.70%) |
Feb 24, 2020 | 26.89 | 26.89 | 25.65 | 25.95 | 10,030 | -1.12(-4.14%) |
Feb 21, 2020 | 27.00 | 27.17 | 27.00 | 27.07 | 14,538 | -0.13(-0.48%) |
Feb 20, 2020 | 27.16 | 27.38 | 27.16 | 27.20 | 2,310 | -0.21(-0.77%) |
Feb 19, 2020 | 27.49 | 27.49 | 27.41 | 27.41 | 2,858 | +0.09(+0.33%) |
Feb 18, 2020 | 27.26 | 27.57 | 27.25 | 27.32 | 7,695 | -0.43(-1.55%) |
Feb 14, 2020 | 27.75 | 27.75 | 27.75 | 0 | +0.08(+0.29%) | |
Feb 13, 2020 | 27.41 | 27.67 | 27.41 | 27.67 | 2,655 | +0.02(+0.07%) |
Feb 12, 2020 | 27.25 | 27.82 | 27.25 | 27.65 | 18,680 | +0.17(+0.62%) |
Feb 11, 2020 | 27.50 | 27.50 | 27.47 | 27.48 | 3,600 | +0.00(+0.00%) |
Feb 10, 2020 | 27.13 | 27.48 | 27.02 | 27.48 | 7,150 | +0.38(+1.40%) |
Feb 07, 2020 | 27.43 | 27.43 | 27.10 | 27.10 | 5,140 | -0.32(-1.17%) |
Feb 06, 2020 | 27.35 | 27.42 | 27.30 | 27.42 | 7,650 | +0.27(+0.99%) |
Feb 05, 2020 | 27.01 | 27.35 | 27.00 | 27.15 | 7,165 | -0.09(-0.33%) |
Feb 04, 2020 | 26.42 | 27.30 | 26.42 | 27.24 | 6,065 | +0.70(+2.64%) |
Feb 03, 2020 | 26.26 | 26.77 | 26.26 | 26.54 | 2,820 | +0.14(+0.53%) |
Jan 31, 2020 | 26.56 | 26.67 | 26.34 | 26.40 | 10,551 | -0.83(-3.05%) |
Jan 30, 2020 | 27.10 | 27.23 | 26.75 | 27.23 | 5,600 | +0.13(+0.48%) |
Jan 29, 2020 | 26.95 | 27.25 | 26.95 | 27.10 | 11,001 | +0.25(+0.93%) |
Jan 28, 2020 | 26.56 | 26.85 | 26.56 | 26.85 | 6,920 | +0.29(+1.09%) |
Jan 27, 2020 | 27.00 | 27.00 | 26.51 | 26.56 | 8,085 | -0.88(-3.21%) |
Jan 24, 2020 | 27.60 | 27.60 | 27.25 | 27.44 | 7,318 | -0.11(-0.40%) |
Jan 23, 2020 | 27.27 | 27.60 | 27.25 | 27.55 | 3,300 | -0.12(-0.43%) |
Jan 22, 2020 | 27.49 | 27.67 | 27.49 | 27.67 | 770 | +0.31(+1.13%) |
Jan 21, 2020 | 27.47 | 27.60 | 27.15 | 27.36 | 5,395 | -0.31(-1.12%) |
Jan 20, 2020 | 27.73 | 27.73 | 27.50 | 27.67 | 1,427 | +0.47(+1.73%) |
Jan 17, 2020 | 27.05 | 27.25 | 27.05 | 27.20 | 2,750 | +0.10(+0.37%) |
Jan 16, 2020 | 27.15 | 27.15 | 27.00 | 27.10 | 3,914 | -0.10(-0.37%) |
Jan 15, 2020 | 26.89 | 27.28 | 26.73 | 27.20 | 5,250 | +0.45(+1.68%) |
Jan 14, 2020 | 26.90 | 26.90 | 26.57 | 26.75 | 3,759 | +0.13(+0.49%) |
Jan 13, 2020 | 26.12 | 26.65 | 26.12 | 26.62 | 3,648 | +0.36(+1.37%) |
Jan 10, 2020 | 26.50 | 26.50 | 26.26 | 26.26 | 3,179 | -0.09(-0.34%) |
Jan 09, 2020 | 26.25 | 26.35 | 26.19 | 26.35 | 2,890 | +0.11(+0.42%) |
Jan 08, 2020 | 26.06 | 26.24 | 26.05 | 26.24 | 4,730 | +0.08(+0.31%) |
Jan 07, 2020 | 25.91 | 26.16 | 25.80 | 26.16 | 11,974 | +0.16(+0.62%) |
Jan 06, 2020 | 26.00 | 26.00 | 25.81 | 26.00 | 6,389 | -0.15(-0.57%) |
Jan 03, 2020 | 26.25 | 26.26 | 26.00 | 26.15 | 2,926 | +0.05(+0.19%) |
Jan 02, 2020 | 26.39 | 26.39 | 26.00 | 26.10 | 4,632 | -0.11(-0.42%) |
Dec 31, 2019 | 26.21 | 26.21 | 26.21 | 0 | +0.17(+0.65%) | |
Dec 30, 2019 | 26.73 | 26.73 | 25.71 | 26.04 | 12,655 | -0.06(-0.23%) |
Dec 27, 2019 | 26.10 | 26.15 | 26.06 | 26.10 | 1,701 | -0.01(-0.04%) |
Dec 24, 2019 | 26.11 | 26.11 | 26.11 | 0 | +0.26(+1.01%) | |
Dec 23, 2019 | 25.77 | 25.85 | 25.75 | 25.85 | 685 | +0.00(+0.00%) |
Dec 20, 2019 | 25.91 | 26.00 | 25.85 | 25.85 | 9,940 | -0.06(-0.23%) |
Dec 19, 2019 | 26.15 | 26.15 | 25.91 | 25.91 | 2,263 | -0.09(-0.35%) |
Dec 18, 2019 | 25.85 | 26.01 | 25.85 | 26.00 | 7,805 | +0.25(+0.97%) |
Dec 17, 2019 | 25.28 | 25.75 | 25.25 | 25.75 | 12,147 | +0.63(+2.51%) |
Dec 16, 2019 | 25.05 | 25.12 | 25.05 | 25.12 | 421 | +0.22(+0.88%) |
Dec 13, 2019 | 25.24 | 25.24 | 24.90 | 24.90 | 5,393 | -0.08(-0.32%) |
Dec 12, 2019 | 24.79 | 25.00 | 24.79 | 24.98 | 1,960 | +0.38(+1.54%) |
Dec 11, 2019 | 24.12 | 24.60 | 24.12 | 24.60 | 900 | +0.10(+0.41%) |
Dec 10, 2019 | 24.55 | 24.66 | 24.50 | 24.50 | 6,040 | -0.03(-0.12%) |
Dec 09, 2019 | 24.49 | 24.53 | 24.49 | 24.53 | 2,440 | +0.05(+0.20%) |
Dec 06, 2019 | 24.50 | 24.50 | 24.48 | 24.48 | 2,453 | +0.41(+1.70%) |
Dec 05, 2019 | 24.40 | 24.50 | 24.07 | 24.07 | 7,350 | -0.33(-1.35%) |
Dec 04, 2019 | 24.49 | 24.60 | 24.40 | 24.40 | 5,100 | +0.37(+1.54%) |
Dec 03, 2019 | 24.25 | 24.25 | 24.03 | 24.03 | 1,400 | -0.27(-1.11%) |