Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 22.26 | 22.69 | 22.10 | 22.69 | 49,189 | -0.18(-0.77%) |
Feb 27, 2020 | 23.26 | 23.55 | 22.87 | 22.87 | 59,135 | -0.79(-3.35%) |
Feb 26, 2020 | 24.03 | 24.18 | 23.66 | 23.66 | 14,905 | -0.02(-0.08%) |
Feb 25, 2020 | 24.49 | 24.53 | 23.65 | 23.68 | 17,615 | -0.82(-3.34%) |
Feb 24, 2020 | 24.73 | 24.73 | 24.45 | 24.50 | 244,451 | -1.06(-4.14%) |
Feb 21, 2020 | 25.38 | 25.57 | 25.38 | 25.56 | 279,607 | -0.03(-0.11%) |
Feb 20, 2020 | 25.35 | 25.60 | 25.35 | 25.58 | 500,036 | +0.24(+0.96%) |
Feb 19, 2020 | 25.41 | 25.48 | 25.29 | 25.34 | 16,781 | +0.09(+0.35%) |
Feb 18, 2020 | 25.39 | 25.39 | 25.12 | 25.25 | 13,673 | -0.33(-1.30%) |
Feb 14, 2020 | 25.66 | 25.75 | 25.48 | 25.58 | 14,659 | -0.06(-0.22%) |
Feb 13, 2020 | 25.73 | 25.80 | 25.60 | 25.64 | 17,914 | -0.30(-1.17%) |
Feb 12, 2020 | 25.90 | 25.99 | 25.85 | 25.94 | 9,815 | +0.19(+0.74%) |
Feb 11, 2020 | 25.61 | 25.84 | 25.61 | 25.75 | 17,759 | +0.35(+1.36%) |
Feb 10, 2020 | 25.36 | 25.45 | 25.36 | 25.41 | 28,043 | +0.06(+0.25%) |
Feb 07, 2020 | 25.56 | 25.59 | 25.33 | 25.34 | 11,618 | -0.47(-1.84%) |
Feb 06, 2020 | 26.03 | 26.03 | 25.78 | 25.82 | 14,197 | -0.13(-0.50%) |
Feb 05, 2020 | 25.64 | 25.95 | 25.64 | 25.95 | 17,950 | +0.71(+2.83%) |
Feb 04, 2020 | 25.26 | 25.34 | 25.22 | 25.23 | 21,294 | +0.37(+1.48%) |
Feb 03, 2020 | 24.80 | 24.95 | 24.80 | 24.87 | 15,195 | +0.13(+0.52%) |
Jan 31, 2020 | 25.10 | 25.10 | 24.64 | 24.74 | 17,482 | -0.63(-2.48%) |
Jan 30, 2020 | 25.22 | 25.37 | 25.02 | 25.37 | 19,092 | -0.08(-0.31%) |
Jan 29, 2020 | 25.45 | 25.53 | 25.41 | 25.44 | 11,198 | +0.15(+0.61%) |
Jan 28, 2020 | 25.23 | 25.30 | 25.21 | 25.29 | 6,695 | +0.16(+0.64%) |
Jan 27, 2020 | 25.10 | 25.23 | 25.00 | 25.13 | 27,879 | -0.52(-2.02%) |
Jan 24, 2020 | 25.98 | 25.99 | 25.57 | 25.65 | 5,755 | -0.30(-1.17%) |
Jan 23, 2020 | 25.74 | 25.97 | 25.71 | 25.95 | 8,171 | -0.08(-0.32%) |
Jan 22, 2020 | 26.07 | 26.11 | 26.03 | 26.03 | 8,101 | +0.11(+0.43%) |
Jan 21, 2020 | 26.15 | 26.15 | 25.84 | 25.92 | 50,977 | -0.36(-1.37%) |
Jan 17, 2020 | 26.27 | 26.35 | 26.24 | 26.28 | 10,207 | +0.05(+0.20%) |
Jan 16, 2020 | 26.07 | 26.23 | 26.07 | 26.23 | 12,506 | +0.20(+0.76%) |
Jan 15, 2020 | 26.03 | 26.10 | 25.94 | 26.03 | 15,440 | -0.07(-0.29%) |
Jan 14, 2020 | 26.06 | 26.17 | 26.06 | 26.11 | 31,713 | -0.11(-0.42%) |
Jan 13, 2020 | 26.01 | 26.22 | 26.01 | 26.22 | 14,563 | +0.20(+0.78%) |
Jan 10, 2020 | 26.05 | 26.14 | 25.93 | 26.02 | 46,474 | -0.01(-0.04%) |
Jan 09, 2020 | 25.99 | 26.08 | 25.98 | 26.03 | 11,512 | +0.03(+0.10%) |
Jan 08, 2020 | 25.91 | 26.07 | 25.84 | 26.00 | 20,759 | +0.05(+0.19%) |
Jan 07, 2020 | 25.95 | 26.03 | 25.90 | 25.95 | 12,390 | -0.15(-0.58%) |
Jan 06, 2020 | 26.15 | 26.21 | 26.06 | 26.10 | 14,662 | -0.11(-0.40%) |
Jan 03, 2020 | 26.26 | 26.38 | 26.15 | 26.21 | 317,287 | -0.40(-1.51%) |
Jan 02, 2020 | 26.78 | 26.83 | 26.53 | 26.61 | 36,261 | -0.01(-0.03%) |
Dec 31, 2019 | 26.57 | 26.63 | 26.53 | 26.62 | 10,098 | +0.10(+0.37%) |
Dec 30, 2019 | 26.65 | 26.65 | 26.52 | 26.52 | 10,741 | -0.15(-0.55%) |
Dec 27, 2019 | 26.74 | 26.82 | 26.65 | 26.67 | 12,378 | +0.05(+0.17%) |
Dec 26, 2019 | 26.60 | 26.68 | 26.58 | 26.62 | 25,797 | +0.04(+0.14%) |
Dec 24, 2019 | 26.63 | 26.68 | 26.58 | 26.59 | 7,926 | -0.06(-0.21%) |
Dec 23, 2019 | 26.51 | 26.66 | 26.50 | 26.64 | 6,908 | +0.08(+0.30%) |
Dec 20, 2019 | 26.59 | 26.67 | 26.53 | 26.56 | 52,510 | +0.12(+0.45%) |
Dec 19, 2019 | 26.40 | 26.46 | 26.40 | 26.44 | 5,093 | +0.00(+0.02%) |
Dec 18, 2019 | 26.48 | 26.48 | 26.33 | 26.44 | 20,012 | -0.01(-0.05%) |
Dec 17, 2019 | 26.39 | 26.51 | 26.38 | 26.45 | 10,559 | +0.03(+0.13%) |
Dec 16, 2019 | 26.40 | 26.52 | 26.39 | 26.42 | 10,175 | +0.21(+0.79%) |
Dec 13, 2019 | 26.27 | 26.50 | 26.17 | 26.21 | 13,267 | -0.02(-0.07%) |
Dec 12, 2019 | 26.00 | 26.23 | 25.88 | 26.23 | 12,292 | +0.23(+0.90%) |
Dec 11, 2019 | 25.82 | 26.01 | 25.82 | 25.99 | 17,311 | +0.31(+1.20%) |
Dec 10, 2019 | 25.83 | 25.83 | 25.68 | 25.69 | 13,715 | -0.23(-0.88%) |
Dec 09, 2019 | 25.98 | 26.02 | 25.91 | 25.91 | 6,758 | -0.09(-0.33%) |
Dec 06, 2019 | 25.96 | 26.06 | 25.96 | 26.00 | 10,479 | +0.36(+1.40%) |
Dec 05, 2019 | 25.64 | 25.68 | 25.60 | 25.64 | 11,718 | -0.02(-0.07%) |
Dec 04, 2019 | 25.59 | 25.78 | 25.59 | 25.66 | 10,434 | +0.24(+0.94%) |
Dec 03, 2019 | 25.33 | 25.42 | 25.11 | 25.42 | 11,481 | -0.13(-0.50%) |