Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 25.24 | 25.36 | 24.74 | 24.83 | 109,700 | -0.70(-2.74%) |
Feb 27, 2020 | 25.35 | 25.63 | 25.24 | 25.53 | 42,036 | +0.09(+0.35%) |
Feb 26, 2020 | 25.37 | 25.53 | 25.35 | 25.44 | 54,455 | +0.14(+0.55%) |
Feb 25, 2020 | 25.65 | 25.72 | 25.18 | 25.30 | 74,092 | -0.30(-1.17%) |
Feb 24, 2020 | 25.81 | 26.05 | 25.60 | 25.60 | 34,630 | -0.47(-1.80%) |
Feb 21, 2020 | 26.08 | 26.15 | 26.04 | 26.07 | 26,600 | -0.08(-0.31%) |
Feb 20, 2020 | 25.89 | 26.15 | 25.89 | 26.15 | 38,305 | +0.26(+1.00%) |
Feb 19, 2020 | 26.01 | 26.09 | 25.89 | 25.89 | 65,728 | -0.12(-0.46%) |
Feb 18, 2020 | 25.93 | 26.10 | 25.93 | 26.01 | 19,956 | +0.01(+0.04%) |
Feb 14, 2020 | 26.07 | 26.07 | 25.86 | 26.00 | 71,900 | -0.07(-0.27%) |
Feb 13, 2020 | 26.24 | 26.28 | 26.06 | 26.07 | 66,039 | -0.17(-0.65%) |
Feb 12, 2020 | 26.23 | 26.29 | 26.23 | 26.24 | 14,084 | +0.01(+0.04%) |
Feb 11, 2020 | 26.15 | 26.29 | 26.15 | 26.23 | 21,547 | +0.08(+0.31%) |
Feb 10, 2020 | 26.24 | 26.28 | 26.15 | 26.15 | 167,748 | +0.00(+0.00%) |
Feb 07, 2020 | 26.14 | 26.31 | 26.11 | 26.15 | 35,300 | -0.07(-0.27%) |
Feb 06, 2020 | 26.15 | 26.25 | 26.10 | 26.22 | 34,113 | +0.02(+0.08%) |
Feb 05, 2020 | 26.29 | 26.29 | 26.13 | 26.20 | 29,122 | -0.01(-0.04%) |
Feb 04, 2020 | 26.16 | 26.27 | 26.16 | 26.21 | 37,454 | -0.02(-0.08%) |
Feb 03, 2020 | 26.04 | 26.23 | 26.04 | 26.23 | 13,157 | +0.19(+0.73%) |
Jan 31, 2020 | 26.11 | 26.23 | 26.02 | 26.04 | 44,300 | -0.12(-0.48%) |
Jan 30, 2020 | 26.20 | 26.22 | 26.16 | 26.16 | 25,078 | +0.00(+0.02%) |
Jan 29, 2020 | 26.12 | 26.24 | 26.11 | 26.16 | 18,703 | +0.04(+0.15%) |
Jan 28, 2020 | 26.16 | 26.18 | 26.09 | 26.12 | 9,723 | -0.04(-0.15%) |
Jan 27, 2020 | 25.98 | 26.17 | 25.98 | 26.16 | 41,702 | +0.01(+0.04%) |
Jan 24, 2020 | 26.15 | 26.19 | 26.02 | 26.15 | 35,500 | +0.01(+0.04%) |
Jan 23, 2020 | 26.17 | 26.27 | 26.10 | 26.14 | 120,217 | -0.16(-0.61%) |
Jan 22, 2020 | 26.09 | 26.38 | 26.09 | 26.30 | 76,068 | +0.08(+0.31%) |
Jan 21, 2020 | 26.03 | 26.24 | 26.03 | 26.22 | 87,387 | +0.08(+0.31%) |
Jan 17, 2020 | 26.00 | 26.17 | 26.00 | 26.14 | 57,600 | +0.08(+0.31%) |
Jan 16, 2020 | 25.96 | 26.08 | 25.93 | 26.06 | 81,763 | +0.13(+0.50%) |
Jan 15, 2020 | 25.77 | 25.93 | 25.77 | 25.93 | 31,943 | +0.00(+0.00%) |
Jan 14, 2020 | 25.78 | 25.93 | 25.78 | 25.93 | 70,922 | -0.06(-0.23%) |
Jan 13, 2020 | 25.89 | 26.02 | 25.88 | 25.99 | 54,780 | +0.08(+0.31%) |
Jan 10, 2020 | 25.95 | 25.95 | 25.89 | 25.91 | 21,400 | -0.01(-0.04%) |
Jan 09, 2020 | 25.86 | 25.95 | 25.86 | 25.92 | 12,614 | +0.00(+0.00%) |
Jan 08, 2020 | 25.82 | 25.95 | 25.82 | 25.92 | 30,604 | +0.10(+0.39%) |
Jan 07, 2020 | 25.74 | 25.82 | 25.73 | 25.82 | 24,518 | +0.09(+0.35%) |
Jan 06, 2020 | 25.74 | 25.74 | 25.68 | 25.73 | 20,973 | -0.05(-0.19%) |
Jan 03, 2020 | 25.66 | 25.85 | 25.59 | 25.78 | 71,400 | +0.12(+0.47%) |
Jan 02, 2020 | 25.35 | 25.67 | 25.35 | 25.66 | 75,960 | +0.32(+1.26%) |
Dec 31, 2019 | 25.40 | 25.44 | 25.29 | 25.34 | 102,200 | -0.07(-0.28%) |
Dec 30, 2019 | 25.49 | 25.54 | 25.38 | 25.41 | 23,265 | -0.53(-2.04%) |
Dec 27, 2019 | 25.85 | 25.94 | 25.85 | 25.94 | 38,500 | +0.04(+0.15%) |
Dec 26, 2019 | 25.97 | 25.97 | 25.79 | 25.90 | 64,177 | -0.07(-0.27%) |
Dec 24, 2019 | 26.02 | 26.04 | 25.94 | 25.97 | 45,300 | -0.07(-0.27%) |
Dec 23, 2019 | 25.85 | 26.09 | 25.85 | 26.04 | 81,296 | +0.19(+0.74%) |
Dec 20, 2019 | 25.80 | 25.99 | 25.68 | 25.85 | 122,000 | +0.06(+0.23%) |
Dec 19, 2019 | 25.70 | 25.80 | 25.55 | 25.79 | 89,090 | +0.09(+0.35%) |
Dec 18, 2019 | 25.52 | 25.80 | 25.50 | 25.70 | 104,148 | +0.15(+0.59%) |
Dec 17, 2019 | 25.45 | 25.58 | 25.45 | 25.55 | 67,588 | +0.10(+0.39%) |
Dec 16, 2019 | 25.43 | 25.50 | 25.42 | 25.45 | 29,318 | +0.02(+0.08%) |
Dec 13, 2019 | 25.32 | 25.45 | 25.32 | 25.43 | 19,900 | +0.05(+0.20%) |
Dec 12, 2019 | 25.33 | 25.38 | 25.28 | 25.38 | 29,455 | +0.01(+0.04%) |
Dec 11, 2019 | 25.33 | 25.38 | 25.33 | 25.37 | 25,296 | +0.04(+0.16%) |
Dec 10, 2019 | 25.32 | 25.38 | 25.30 | 25.33 | 16,030 | +0.00(+0.00%) |
Dec 09, 2019 | 25.27 | 25.35 | 25.27 | 25.33 | 13,645 | +0.06(+0.24%) |
Dec 06, 2019 | 25.20 | 25.28 | 25.20 | 25.27 | 76,400 | +0.09(+0.36%) |
Dec 05, 2019 | 25.20 | 25.23 | 25.13 | 25.18 | 52,011 | -0.02(-0.08%) |
Dec 04, 2019 | 25.24 | 25.25 | 25.17 | 25.20 | 130,370 | +0.01(+0.04%) |
Dec 03, 2019 | 25.22 | 25.24 | 25.18 | 25.19 | 42,412 | -0.03(-0.12%) |