Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 24.35 | 24.55 | 24.35 | 24.46 | 11,500 | -0.33(-1.33%) |
Feb 27, 2020 | 24.76 | 24.92 | 24.67 | 24.80 | 17,045 | +0.01(+0.02%) |
Feb 26, 2020 | 24.77 | 24.85 | 24.70 | 24.79 | 21,325 | -0.20(-0.78%) |
Feb 25, 2020 | 25.13 | 25.13 | 24.97 | 24.98 | 7,035 | +0.00(+0.01%) |
Feb 24, 2020 | 24.76 | 25.16 | 24.76 | 24.98 | 10,749 | -0.05(-0.18%) |
Feb 21, 2020 | 24.94 | 25.03 | 24.90 | 25.03 | 7,400 | -0.05(-0.20%) |
Feb 20, 2020 | 25.08 | 25.08 | 25.08 | 25.08 | 12 | -0.08(-0.30%) |
Feb 19, 2020 | 25.16 | 25.16 | 25.16 | 25.16 | 176 | +0.00(+0.00%) |
Feb 18, 2020 | 25.16 | 25.16 | 25.15 | 25.16 | 2,274 | +0.04(+0.16%) |
Feb 14, 2020 | 24.99 | 25.11 | 24.99 | 25.11 | 5,400 | +0.00(+0.00%) |
Feb 13, 2020 | 24.98 | 25.15 | 24.98 | 25.11 | 6,902 | -0.01(-0.02%) |
Feb 12, 2020 | 25.01 | 25.16 | 25.01 | 25.12 | 7,367 | -0.02(-0.08%) |
Feb 11, 2020 | 25.05 | 25.14 | 24.99 | 25.14 | 7,667 | +0.06(+0.25%) |
Feb 10, 2020 | 25.21 | 25.26 | 25.02 | 25.08 | 11,237 | -0.14(-0.56%) |
Feb 07, 2020 | 25.21 | 25.25 | 25.08 | 25.22 | 7,400 | -0.07(-0.28%) |
Feb 06, 2020 | 25.35 | 25.41 | 25.22 | 25.29 | 10,405 | -0.04(-0.18%) |
Feb 05, 2020 | 25.35 | 25.40 | 25.34 | 25.34 | 6,373 | -0.01(-0.04%) |
Feb 04, 2020 | 25.35 | 25.35 | 25.35 | 25.35 | 4,647 | +0.02(+0.06%) |
Feb 03, 2020 | 25.28 | 25.33 | 25.21 | 25.33 | 6,253 | +0.08(+0.34%) |
Jan 31, 2020 | 25.29 | 25.30 | 25.25 | 25.25 | 9,300 | -0.02(-0.09%) |
Jan 30, 2020 | 25.27 | 25.30 | 25.25 | 25.27 | 6,868 | +0.00(+0.02%) |
Jan 29, 2020 | 25.31 | 25.31 | 25.22 | 25.26 | 985 | +0.02(+0.10%) |
Jan 28, 2020 | 25.28 | 25.31 | 25.24 | 25.24 | 3,487 | -0.01(-0.03%) |
Jan 27, 2020 | 25.33 | 25.33 | 25.25 | 25.25 | 8,167 | -0.01(-0.02%) |
Jan 24, 2020 | 25.27 | 25.27 | 25.25 | 25.25 | 600 | -0.02(-0.08%) |
Jan 23, 2020 | 25.27 | 25.27 | 25.27 | 25.27 | 46 | +0.01(+0.04%) |
Jan 22, 2020 | 25.33 | 25.33 | 25.26 | 25.26 | 2,773 | +0.14(+0.56%) |
Jan 21, 2020 | 25.15 | 25.15 | 25.05 | 25.12 | 648 | -0.02(-0.08%) |
Jan 17, 2020 | 25.36 | 25.37 | 25.07 | 25.14 | 8,200 | -0.21(-0.84%) |
Jan 16, 2020 | 25.33 | 25.39 | 25.10 | 25.36 | 5,080 | -0.08(-0.30%) |
Jan 15, 2020 | 25.45 | 25.45 | 25.43 | 25.43 | 1,109 | +0.00(+0.00%) |
Jan 14, 2020 | 25.39 | 25.43 | 25.37 | 25.43 | 5,320 | +0.19(+0.74%) |
Jan 13, 2020 | 25.26 | 25.34 | 25.25 | 25.25 | 7,667 | -0.09(-0.35%) |
Jan 10, 2020 | 25.09 | 25.35 | 25.09 | 25.34 | 7,400 | +0.21(+0.83%) |
Jan 09, 2020 | 25.36 | 25.45 | 25.13 | 25.13 | 9,163 | -0.23(-0.90%) |
Jan 08, 2020 | 25.00 | 25.40 | 25.00 | 25.36 | 24,467 | +0.37(+1.46%) |
Jan 07, 2020 | 24.93 | 24.99 | 24.89 | 24.99 | 2,126 | -0.05(-0.18%) |
Jan 06, 2020 | 25.01 | 25.15 | 25.01 | 25.04 | 11,391 | -0.10(-0.40%) |
Jan 03, 2020 | 25.26 | 25.26 | 25.14 | 25.14 | 3,700 | -0.04(-0.18%) |
Jan 02, 2020 | 25.06 | 25.18 | 25.06 | 25.18 | 4,930 | +0.02(+0.08%) |
Dec 31, 2019 | 25.03 | 25.25 | 25.03 | 25.16 | 3,400 | -0.06(-0.24%) |
Dec 30, 2019 | 25.27 | 25.27 | 25.22 | 25.22 | 861 | -0.03(-0.10%) |
Dec 27, 2019 | 25.28 | 25.28 | 25.25 | 25.25 | 300 | -0.04(-0.15%) |
Dec 26, 2019 | 25.60 | 25.66 | 25.28 | 25.28 | 8,913 | -0.41(-1.59%) |
Dec 24, 2019 | 25.69 | 25.69 | 25.69 | 25.69 | 100 | +0.03(+0.12%) |
Dec 23, 2019 | 25.71 | 25.71 | 25.66 | 25.66 | 206 | +0.03(+0.12%) |
Dec 20, 2019 | 25.65 | 25.65 | 25.62 | 25.63 | 2,300 | -0.04(-0.16%) |
Dec 19, 2019 | 25.67 | 25.72 | 25.60 | 25.67 | 16,546 | +0.01(+0.02%) |
Dec 18, 2019 | 25.68 | 25.68 | 25.66 | 25.66 | 144 | -0.02(-0.08%) |
Dec 17, 2019 | 25.68 | 25.68 | 25.68 | 25.68 | 504 | -0.03(-0.12%) |
Dec 16, 2019 | 25.74 | 25.77 | 25.71 | 25.71 | 4,034 | +0.24(+0.94%) |
Dec 13, 2019 | 25.48 | 25.48 | 25.46 | 25.48 | 500 | +0.06(+0.24%) |
Dec 12, 2019 | 25.41 | 25.45 | 25.41 | 25.41 | 959 | +0.05(+0.20%) |
Dec 11, 2019 | 25.20 | 25.36 | 25.17 | 25.36 | 7,310 | +0.17(+0.67%) |
Dec 10, 2019 | 25.17 | 25.20 | 25.17 | 25.20 | 574 | +0.01(+0.04%) |
Dec 09, 2019 | 25.14 | 25.18 | 25.12 | 25.18 | 1,414 | +0.08(+0.34%) |
Dec 06, 2019 | 25.10 | 25.14 | 25.10 | 25.10 | 400 | +0.01(+0.02%) |
Dec 05, 2019 | 25.09 | 25.13 | 25.09 | 25.09 | 2,261 | +0.01(+0.04%) |
Dec 04, 2019 | 24.84 | 25.09 | 24.84 | 25.09 | 302,984 | -0.00(-0.02%) |
Dec 03, 2019 | 25.08 | 25.09 | 25.05 | 25.09 | 1,216 | +0.00(+0.02%) |