Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 25.09 | 25.09 | 24.72 | 24.84 | 7,661 | -0.13(-0.52%) |
Feb 27, 2020 | 24.94 | 25.09 | 24.94 | 24.97 | 4,679 | +0.03(+0.11%) |
Feb 26, 2020 | 25.01 | 25.01 | 24.95 | 24.95 | 4,819 | -0.06(-0.25%) |
Feb 25, 2020 | 24.99 | 25.05 | 24.96 | 25.01 | 19,474 | +0.07(+0.28%) |
Feb 24, 2020 | 24.98 | 24.98 | 24.93 | 24.94 | 29,148 | -0.05(-0.18%) |
Feb 21, 2020 | 24.95 | 25.04 | 24.86 | 24.98 | 65,792 | +0.16(+0.63%) |
Feb 20, 2020 | 24.85 | 24.88 | 24.83 | 24.83 | 12,901 | -0.03(-0.13%) |
Feb 19, 2020 | 24.91 | 24.91 | 24.82 | 24.86 | 27,566 | -0.03(-0.13%) |
Feb 18, 2020 | 24.96 | 24.96 | 24.88 | 24.89 | 43,753 | -0.09(-0.37%) |
Feb 14, 2020 | 24.95 | 25.02 | 24.91 | 24.98 | 7,238 | +0.07(+0.30%) |
Feb 13, 2020 | 24.94 | 24.97 | 24.87 | 24.91 | 6,863 | -0.02(-0.09%) |
Feb 12, 2020 | 25.01 | 25.01 | 24.91 | 24.93 | 7,958 | -0.07(-0.30%) |
Feb 11, 2020 | 25.01 | 25.07 | 24.98 | 25.01 | 6,119 | -0.00(-0.02%) |
Feb 10, 2020 | 25.00 | 25.05 | 24.98 | 25.01 | 5,340 | +0.03(+0.11%) |
Feb 07, 2020 | 25.04 | 25.05 | 24.96 | 24.98 | 10,695 | -0.01(-0.06%) |
Feb 06, 2020 | 24.99 | 25.07 | 24.99 | 25.00 | 8,921 | -0.02(-0.07%) |
Feb 05, 2020 | 25.02 | 25.07 | 25.00 | 25.01 | 3,110 | -0.18(-0.73%) |
Feb 04, 2020 | 25.22 | 25.28 | 25.12 | 25.20 | 12,684 | -0.07(-0.28%) |
Feb 03, 2020 | 25.30 | 25.33 | 25.25 | 25.27 | 26,905 | -0.10(-0.39%) |
Jan 31, 2020 | 25.33 | 25.38 | 25.24 | 25.37 | 21,822 | +0.14(+0.56%) |
Jan 30, 2020 | 25.27 | 25.29 | 25.17 | 25.23 | 3,352 | +0.08(+0.31%) |
Jan 29, 2020 | 25.05 | 25.15 | 25.05 | 25.15 | 4,046 | +0.00(+0.00%) |
Jan 28, 2020 | 25.21 | 25.23 | 25.12 | 25.15 | 8,179 | -0.11(-0.44%) |
Jan 27, 2020 | 25.22 | 25.31 | 25.21 | 25.26 | 3,945 | +0.03(+0.11%) |
Jan 24, 2020 | 25.25 | 25.25 | 25.18 | 25.23 | 9,723 | -0.06(-0.26%) |
Jan 23, 2020 | 25.33 | 25.33 | 25.21 | 25.30 | 5,092 | +0.00(+0.02%) |
Jan 22, 2020 | 25.24 | 25.29 | 25.19 | 25.29 | 7,543 | +0.12(+0.48%) |
Jan 21, 2020 | 25.21 | 25.21 | 25.11 | 25.17 | 5,310 | +0.09(+0.34%) |
Jan 17, 2020 | 25.12 | 25.15 | 25.06 | 25.09 | 11,356 | -0.08(-0.31%) |
Jan 16, 2020 | 25.19 | 25.20 | 25.14 | 25.17 | 12,691 | +0.00(+0.00%) |
Jan 15, 2020 | 25.12 | 25.18 | 25.11 | 25.17 | 14,251 | +0.15(+0.59%) |
Jan 14, 2020 | 24.99 | 25.05 | 24.96 | 25.02 | 10,804 | -0.01(-0.04%) |
Jan 13, 2020 | 25.03 | 25.07 | 24.91 | 25.03 | 47,184 | -0.02(-0.07%) |
Jan 10, 2020 | 25.03 | 25.13 | 24.88 | 25.05 | 62,732 | +0.11(+0.45%) |
Jan 09, 2020 | 24.87 | 24.98 | 24.85 | 24.94 | 6,467 | -0.09(-0.37%) |
Jan 08, 2020 | 25.15 | 25.15 | 25.01 | 25.03 | 6,602 | -0.13(-0.51%) |
Jan 07, 2020 | 25.19 | 25.24 | 25.15 | 25.16 | 5,941 | -0.08(-0.33%) |
Jan 06, 2020 | 25.31 | 25.31 | 25.24 | 25.24 | 5,508 | +0.09(+0.37%) |
Jan 03, 2020 | 25.13 | 25.19 | 25.11 | 25.15 | 42,939 | +0.02(+0.07%) |
Jan 02, 2020 | 25.15 | 25.16 | 25.06 | 25.13 | 25,321 | +0.04(+0.15%) |
Dec 31, 2019 | 25.06 | 25.24 | 25.04 | 25.09 | 56,134 | +0.07(+0.28%) |
Dec 30, 2019 | 25.03 | 25.05 | 25.01 | 25.02 | 50,425 | +0.02(+0.07%) |
Dec 27, 2019 | 24.96 | 25.03 | 24.93 | 25.00 | 8,760 | +0.10(+0.41%) |
Dec 26, 2019 | 24.93 | 24.93 | 24.87 | 24.90 | 4,629 | +0.05(+0.20%) |
Dec 24, 2019 | 24.79 | 24.85 | 24.76 | 24.85 | 40,776 | +0.09(+0.37%) |
Dec 23, 2019 | 24.85 | 24.85 | 24.71 | 24.76 | 67,213 | -0.06(-0.22%) |
Dec 20, 2019 | 24.76 | 24.89 | 24.75 | 24.81 | 25,988 | -0.05(-0.18%) |
Dec 19, 2019 | 24.89 | 24.90 | 24.78 | 24.86 | 6,464 | -0.04(-0.15%) |
Dec 18, 2019 | 25.11 | 25.11 | 24.85 | 24.90 | 7,721 | -0.06(-0.22%) |
Dec 17, 2019 | 24.97 | 24.98 | 24.92 | 24.95 | 2,466 | -0.10(-0.39%) |
Dec 16, 2019 | 25.18 | 25.18 | 25.00 | 25.05 | 9,306 | +0.11(+0.43%) |
Dec 13, 2019 | 24.94 | 24.97 | 24.77 | 24.94 | 7,471 | +0.26(+1.05%) |
Dec 12, 2019 | 24.82 | 24.88 | 24.68 | 24.68 | 31,474 | -0.16(-0.63%) |
Dec 11, 2019 | 24.87 | 24.88 | 24.80 | 24.84 | 10,622 | +0.11(+0.45%) |
Dec 10, 2019 | 24.74 | 24.82 | 24.69 | 24.73 | 3,529 | +0.06(+0.22%) |
Dec 09, 2019 | 24.56 | 24.73 | 24.56 | 24.68 | 35,745 | +0.01(+0.03%) |
Dec 06, 2019 | 24.80 | 24.80 | 24.60 | 24.67 | 2,165 | -0.04(-0.18%) |
Dec 05, 2019 | 24.76 | 24.76 | 24.68 | 24.71 | 4,538 | -0.04(-0.16%) |
Dec 04, 2019 | 24.81 | 24.88 | 24.75 | 24.75 | 12,555 | +0.10(+0.42%) |
Dec 03, 2019 | 24.52 | 24.70 | 24.52 | 24.65 | 3,985 | +0.12(+0.47%) |