Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 23.52 | 24.10 | 23.50 | 24.04 | 21,400 | -0.34(-1.38%) |
Feb 27, 2020 | 24.75 | 24.75 | 24.38 | 24.38 | 5,468 | -0.65(-2.58%) |
Feb 26, 2020 | 25.15 | 25.34 | 24.98 | 25.02 | 12,781 | -0.09(-0.34%) |
Feb 25, 2020 | 25.55 | 25.55 | 25.10 | 25.11 | 29,336 | -0.16(-0.65%) |
Feb 24, 2020 | 25.28 | 25.61 | 25.05 | 25.27 | 17,408 | -1.15(-4.34%) |
Feb 21, 2020 | 26.38 | 26.73 | 26.33 | 26.42 | 4,800 | -0.08(-0.31%) |
Feb 20, 2020 | 26.71 | 26.71 | 26.41 | 26.50 | 10,458 | -0.59(-2.17%) |
Feb 19, 2020 | 27.12 | 27.12 | 27.00 | 27.09 | 7,197 | +0.17(+0.65%) |
Feb 18, 2020 | 27.02 | 27.03 | 26.88 | 26.92 | 17,131 | -0.33(-1.20%) |
Feb 14, 2020 | 27.24 | 27.41 | 27.20 | 27.24 | 13,500 | -0.04(-0.13%) |
Feb 13, 2020 | 27.28 | 27.28 | 27.26 | 27.28 | 3,530 | -0.20(-0.74%) |
Feb 12, 2020 | 27.46 | 27.64 | 27.41 | 27.48 | 14,013 | +0.37(+1.38%) |
Feb 11, 2020 | 27.19 | 27.33 | 27.08 | 27.11 | 14,548 | +0.31(+1.15%) |
Feb 10, 2020 | 26.87 | 26.87 | 26.73 | 26.80 | 12,882 | +0.07(+0.24%) |
Feb 07, 2020 | 26.84 | 26.95 | 26.68 | 26.74 | 9,400 | -0.44(-1.63%) |
Feb 06, 2020 | 27.34 | 27.34 | 27.13 | 27.18 | 2,326 | +0.07(+0.26%) |
Feb 05, 2020 | 27.30 | 27.30 | 27.06 | 27.11 | 8,216 | +0.04(+0.15%) |
Feb 04, 2020 | 26.71 | 27.19 | 26.71 | 27.07 | 12,470 | +0.76(+2.90%) |
Feb 03, 2020 | 26.06 | 26.57 | 26.06 | 26.31 | 5,115 | +0.32(+1.22%) |
Jan 31, 2020 | 26.00 | 26.16 | 25.77 | 25.99 | 8,800 | -0.44(-1.65%) |
Jan 30, 2020 | 26.40 | 26.43 | 26.23 | 26.43 | 7,555 | -0.57(-2.12%) |
Jan 29, 2020 | 27.01 | 27.08 | 26.93 | 27.00 | 3,717 | +0.05(+0.19%) |
Jan 28, 2020 | 27.03 | 27.06 | 26.80 | 26.95 | 12,818 | +0.41(+1.55%) |
Jan 27, 2020 | 26.63 | 26.70 | 26.48 | 26.54 | 4,661 | -1.03(-3.74%) |
Jan 24, 2020 | 27.69 | 27.69 | 27.52 | 27.57 | 1,600 | -0.16(-0.59%) |
Jan 23, 2020 | 27.59 | 27.74 | 27.48 | 27.73 | 2,242 | -0.20(-0.73%) |
Jan 22, 2020 | 27.91 | 27.96 | 27.91 | 27.93 | 5,911 | +0.27(+0.98%) |
Jan 21, 2020 | 28.46 | 28.46 | 27.66 | 27.66 | 2,522 | -0.50(-1.77%) |
Jan 17, 2020 | 28.19 | 28.19 | 28.16 | 28.16 | 100,200 | +0.06(+0.21%) |
Jan 16, 2020 | 28.20 | 28.20 | 28.10 | 28.10 | 2,938 | +0.17(+0.59%) |
Jan 15, 2020 | 28.14 | 28.14 | 27.94 | 27.94 | 4,910 | -0.29(-1.04%) |
Jan 14, 2020 | 28.37 | 28.37 | 28.23 | 28.23 | 5,423 | -0.14(-0.50%) |
Jan 13, 2020 | 28.19 | 28.44 | 28.19 | 28.37 | 1,506 | +0.30(+1.05%) |
Jan 10, 2020 | 28.02 | 28.13 | 28.02 | 28.08 | 1,700 | +0.21(+0.74%) |
Jan 09, 2020 | 27.91 | 27.91 | 27.81 | 27.87 | 2,669 | +0.11(+0.41%) |
Jan 08, 2020 | 27.78 | 27.86 | 27.76 | 27.76 | 1,159 | +0.17(+0.62%) |
Jan 07, 2020 | 27.49 | 27.69 | 27.49 | 27.59 | 2,916 | +0.04(+0.16%) |
Jan 06, 2020 | 27.46 | 27.58 | 27.45 | 27.54 | 4,331 | -0.01(-0.03%) |
Jan 03, 2020 | 27.67 | 27.67 | 27.55 | 27.55 | 1,500 | -0.54(-1.93%) |
Jan 02, 2020 | 27.71 | 28.18 | 27.71 | 28.09 | 7,309 | +0.46(+1.65%) |
Dec 31, 2019 | 27.53 | 27.75 | 27.53 | 27.64 | 3,500 | +0.06(+0.20%) |
Dec 30, 2019 | 27.77 | 27.82 | 27.47 | 27.58 | 5,637 | -0.34(-1.21%) |
Dec 27, 2019 | 27.89 | 27.92 | 27.89 | 27.92 | 3,400 | +0.26(+0.92%) |
Dec 26, 2019 | 27.58 | 27.72 | 27.58 | 27.66 | 3,097 | +0.15(+0.53%) |
Dec 24, 2019 | 27.51 | 27.54 | 27.50 | 27.51 | 6,900 | -0.06(-0.23%) |
Dec 23, 2019 | 27.56 | 27.58 | 27.50 | 27.58 | 4,690 | +0.00(+0.00%) |
Dec 20, 2019 | 27.58 | 27.61 | 27.52 | 27.58 | 2,100 | +0.09(+0.34%) |
Dec 19, 2019 | 27.50 | 27.56 | 27.39 | 27.49 | 3,849 | -0.05(-0.18%) |
Dec 18, 2019 | 27.72 | 27.72 | 27.50 | 27.54 | 3,027 | +0.04(+0.14%) |
Dec 17, 2019 | 27.68 | 27.68 | 27.48 | 27.50 | 1,454 | +0.23(+0.85%) |
Dec 16, 2019 | 27.38 | 27.38 | 27.26 | 27.27 | 4,182 | +0.22(+0.81%) |
Dec 13, 2019 | 27.16 | 27.16 | 27.05 | 27.05 | 1,000 | +0.11(+0.41%) |
Dec 12, 2019 | 26.95 | 26.99 | 26.84 | 26.94 | 900 | +0.56(+2.13%) |
Dec 11, 2019 | 26.24 | 26.50 | 26.24 | 26.37 | 2,032 | +0.37(+1.41%) |
Dec 10, 2019 | 26.01 | 26.08 | 26.00 | 26.01 | 2,452 | +0.00(+0.02%) |
Dec 09, 2019 | 26.09 | 26.11 | 26.00 | 26.01 | 1,944 | +0.06(+0.23%) |
Dec 06, 2019 | 25.97 | 26.00 | 25.94 | 25.94 | 2,400 | +0.19(+0.72%) |
Dec 05, 2019 | 25.83 | 25.83 | 25.76 | 25.76 | 616 | +0.13(+0.52%) |
Dec 04, 2019 | 25.40 | 25.64 | 25.40 | 25.62 | 1,721 | +0.27(+1.05%) |
Dec 03, 2019 | 25.47 | 25.52 | 25.36 | 25.36 | 2,477 | -0.29(-1.13%) |