Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 24.32 | 24.91 | 24.25 | 24.89 | 31,300 | -0.25(-0.98%) |
Feb 27, 2020 | 25.31 | 25.36 | 25.13 | 25.13 | 3,404 | -0.44(-1.70%) |
Feb 26, 2020 | 25.97 | 25.99 | 25.57 | 25.57 | 6,859 | +0.05(+0.18%) |
Feb 25, 2020 | 25.87 | 25.92 | 25.50 | 25.52 | 7,787 | +0.04(+0.17%) |
Feb 24, 2020 | 25.48 | 25.69 | 25.45 | 25.48 | 6,131 | -0.92(-3.48%) |
Feb 21, 2020 | 26.57 | 26.65 | 26.39 | 26.40 | 13,900 | -0.29(-1.09%) |
Feb 20, 2020 | 26.79 | 26.94 | 26.58 | 26.69 | 2,415 | -0.35(-1.30%) |
Feb 19, 2020 | 26.94 | 27.05 | 26.94 | 27.04 | 1,877 | +0.20(+0.73%) |
Feb 18, 2020 | 26.82 | 26.86 | 26.77 | 26.85 | 3,254 | -0.09(-0.35%) |
Feb 14, 2020 | 26.99 | 27.08 | 26.91 | 26.94 | 27,900 | -0.07(-0.26%) |
Feb 13, 2020 | 27.25 | 27.32 | 27.01 | 27.01 | 9,781 | -0.39(-1.42%) |
Feb 12, 2020 | 27.21 | 27.48 | 27.21 | 27.40 | 5,759 | +0.37(+1.37%) |
Feb 11, 2020 | 27.05 | 27.10 | 27.03 | 27.03 | 3,004 | +0.38(+1.42%) |
Feb 10, 2020 | 26.56 | 26.79 | 26.56 | 26.65 | 3,477 | +0.19(+0.72%) |
Feb 07, 2020 | 26.73 | 26.73 | 26.46 | 26.46 | 5,500 | -0.40(-1.48%) |
Feb 06, 2020 | 26.99 | 27.02 | 26.81 | 26.86 | 8,542 | -0.10(-0.38%) |
Feb 05, 2020 | 26.94 | 26.96 | 26.89 | 26.96 | 2,711 | +0.31(+1.16%) |
Feb 04, 2020 | 26.62 | 26.83 | 26.62 | 26.65 | 1,965 | +0.71(+2.74%) |
Feb 03, 2020 | 25.99 | 26.20 | 25.94 | 25.94 | 4,931 | +0.28(+1.09%) |
Jan 31, 2020 | 25.93 | 25.93 | 25.66 | 25.66 | 2,000 | -0.52(-2.00%) |
Jan 30, 2020 | 25.98 | 26.18 | 25.96 | 26.18 | 4,160 | -0.41(-1.53%) |
Jan 29, 2020 | 26.76 | 26.76 | 26.50 | 26.59 | 3,357 | +0.17(+0.65%) |
Jan 28, 2020 | 26.25 | 26.48 | 26.25 | 26.42 | 1,517 | +0.19(+0.72%) |
Jan 27, 2020 | 26.01 | 26.41 | 26.01 | 26.23 | 4,996 | -0.76(-2.82%) |
Jan 24, 2020 | 27.24 | 27.27 | 26.97 | 26.99 | 1,700 | -0.27(-0.99%) |
Jan 23, 2020 | 27.28 | 27.43 | 27.02 | 27.26 | 8,729 | -0.31(-1.11%) |
Jan 22, 2020 | 27.53 | 27.63 | 27.48 | 27.57 | 3,139 | +0.17(+0.60%) |
Jan 21, 2020 | 27.53 | 27.66 | 27.40 | 27.40 | 6,866 | -0.65(-2.33%) |
Jan 17, 2020 | 27.98 | 28.05 | 27.89 | 28.05 | 3,500 | +0.23(+0.83%) |
Jan 16, 2020 | 27.87 | 27.87 | 27.68 | 27.82 | 21,544 | +0.12(+0.44%) |
Jan 15, 2020 | 27.83 | 27.86 | 27.70 | 27.70 | 3,060 | -0.16(-0.58%) |
Jan 14, 2020 | 27.73 | 27.94 | 27.73 | 27.86 | 2,720 | -0.10(-0.35%) |
Jan 13, 2020 | 27.68 | 28.03 | 27.68 | 27.96 | 2,494 | +0.42(+1.52%) |
Jan 10, 2020 | 27.46 | 27.56 | 27.46 | 27.54 | 2,800 | +0.14(+0.50%) |
Jan 09, 2020 | 27.37 | 27.40 | 27.32 | 27.40 | 1,209 | +0.13(+0.48%) |
Jan 08, 2020 | 27.12 | 27.43 | 27.10 | 27.27 | 3,576 | +0.08(+0.31%) |
Jan 07, 2020 | 27.10 | 27.28 | 27.10 | 27.19 | 3,430 | -0.04(-0.15%) |
Jan 06, 2020 | 27.02 | 27.31 | 27.02 | 27.23 | 16,208 | -0.16(-0.57%) |
Jan 03, 2020 | 27.35 | 27.43 | 27.29 | 27.39 | 6,200 | -0.25(-0.92%) |
Jan 02, 2020 | 27.62 | 27.67 | 27.50 | 27.64 | 8,082 | +0.34(+1.23%) |
Dec 31, 2019 | 27.20 | 27.31 | 27.14 | 27.30 | 4,600 | +0.22(+0.83%) |
Dec 30, 2019 | 27.23 | 27.41 | 27.08 | 27.08 | 10,128 | -0.21(-0.77%) |
Dec 27, 2019 | 27.48 | 27.48 | 27.17 | 27.29 | 7,000 | -0.36(-1.30%) |
Dec 26, 2019 | 27.63 | 27.81 | 27.63 | 27.65 | 6,827 | +0.16(+0.58%) |
Dec 24, 2019 | 27.43 | 27.68 | 27.43 | 27.49 | 6,500 | -0.11(-0.40%) |
Dec 23, 2019 | 27.71 | 27.71 | 27.42 | 27.60 | 10,267 | +0.10(+0.36%) |
Dec 20, 2019 | 27.45 | 27.58 | 27.38 | 27.50 | 55,300 | +0.04(+0.13%) |
Dec 19, 2019 | 27.40 | 27.46 | 27.29 | 27.46 | 5,668 | +0.16(+0.57%) |
Dec 18, 2019 | 27.42 | 27.42 | 27.19 | 27.31 | 1,118 | +0.15(+0.55%) |
Dec 17, 2019 | 27.08 | 27.23 | 27.08 | 27.16 | 10,848 | +0.17(+0.61%) |
Dec 16, 2019 | 27.10 | 27.10 | 26.93 | 26.99 | 204,396 | +0.02(+0.09%) |
Dec 13, 2019 | 26.96 | 27.18 | 26.96 | 26.97 | 2,600 | -0.09(-0.34%) |
Dec 12, 2019 | 26.82 | 27.06 | 26.81 | 27.06 | 2,970 | +0.51(+1.93%) |
Dec 11, 2019 | 26.32 | 26.55 | 26.32 | 26.55 | 1,271 | +0.33(+1.24%) |
Dec 10, 2019 | 26.20 | 26.27 | 26.20 | 26.23 | 1,436 | +0.05(+0.17%) |
Dec 09, 2019 | 26.31 | 26.31 | 26.18 | 26.18 | 3,502 | -0.08(-0.32%) |
Dec 06, 2019 | 26.28 | 26.28 | 26.13 | 26.26 | 1,200 | +0.17(+0.64%) |
Dec 05, 2019 | 26.10 | 26.11 | 26.08 | 26.10 | 1,577 | +0.13(+0.50%) |
Dec 04, 2019 | 25.99 | 25.99 | 25.90 | 25.97 | 529 | +0.21(+0.81%) |
Dec 03, 2019 | 25.73 | 25.76 | 25.60 | 25.76 | 550 | -0.09(-0.33%) |