Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 24.49 | 24.57 | 24.21 | 24.30 | 5,658 | -1.38(-5.37%) |
Feb 27, 2020 | 25.69 | 25.76 | 25.51 | 25.68 | 1,436 | -0.43(-1.65%) |
Feb 26, 2020 | 26.10 | 26.38 | 26.10 | 26.11 | 3,331 | -0.03(-0.11%) |
Feb 25, 2020 | 26.14 | 26.14 | 26.14 | 26.14 | 7,060 | -0.48(-1.80%) |
Feb 24, 2020 | 26.70 | 26.70 | 26.62 | 26.62 | 660 | -0.47(-1.73%) |
Feb 21, 2020 | 27.06 | 27.09 | 27.06 | 27.09 | 2,072 | -0.19(-0.70%) |
Feb 20, 2020 | 27.28 | 27.28 | 27.28 | 103 | +0.00(+0.00%) | |
Feb 19, 2020 | 27.28 | 27.28 | 27.28 | 27.28 | 771 | +0.10(+0.37%) |
Feb 18, 2020 | 27.16 | 27.20 | 27.16 | 27.18 | 1,697 | +0.06(+0.22%) |
Feb 14, 2020 | 27.12 | 27.12 | 27.12 | 0 | +0.03(+0.11%) | |
Feb 13, 2020 | 27.09 | 27.09 | 27.09 | 27.09 | 1,362 | +0.01(+0.04%) |
Feb 12, 2020 | 27.08 | 27.08 | 27.08 | 206 | +0.00(+0.00%) | |
Feb 11, 2020 | 27.12 | 27.12 | 27.08 | 27.08 | 535 | +0.08(+0.30%) |
Feb 10, 2020 | 26.99 | 27.00 | 26.99 | 27.00 | 250 | +0.08(+0.30%) |
Feb 07, 2020 | 26.96 | 26.96 | 26.92 | 26.92 | 634 | -0.08(-0.30%) |
Feb 06, 2020 | 27.03 | 27.03 | 27.00 | 27.00 | 400 | +0.10(+0.37%) |
Feb 05, 2020 | 26.91 | 26.91 | 26.90 | 26.90 | 215 | +0.11(+0.41%) |
Feb 04, 2020 | 27.01 | 27.01 | 26.77 | 26.79 | 2,120 | +0.22(+0.83%) |
Feb 03, 2020 | 26.54 | 26.57 | 26.54 | 26.57 | 576 | -0.04(-0.15%) |
Jan 30, 2020 | 26.61 | 26.61 | 26.61 | 0 | -0.11(-0.41%) | |
Jan 29, 2020 | 26.72 | 26.72 | 26.72 | 38 | +0.00(+0.00%) | |
Jan 28, 2020 | 26.72 | 26.72 | 26.72 | 26.72 | 220 | +0.12(+0.45%) |
Jan 27, 2020 | 26.60 | 26.60 | 26.60 | 26.60 | 200 | -0.21(-0.78%) |
Jan 24, 2020 | 26.89 | 26.89 | 26.79 | 26.81 | 1,263 | +0.03(+0.11%) |
Jan 23, 2020 | 26.72 | 26.78 | 26.72 | 26.78 | 1,040 | -0.06(-0.22%) |
Jan 22, 2020 | 26.82 | 26.84 | 26.82 | 26.84 | 9,242 | +0.10(+0.37%) |
Jan 21, 2020 | 26.69 | 26.75 | 26.69 | 26.74 | 3,851 | +0.05(+0.19%) |
Jan 20, 2020 | 26.74 | 26.74 | 26.69 | 26.69 | 400 | +0.07(+0.26%) |
Jan 16, 2020 | 26.62 | 26.62 | 26.62 | 0 | +0.16(+0.60%) | |
Jan 15, 2020 | 26.47 | 26.49 | 26.46 | 26.46 | 990 | +0.16(+0.61%) |
Jan 14, 2020 | 26.30 | 26.30 | 26.30 | 50 | +0.00(+0.00%) | |
Jan 13, 2020 | 26.19 | 26.30 | 26.19 | 26.30 | 2,473 | +0.09(+0.34%) |
Jan 10, 2020 | 26.23 | 26.23 | 26.21 | 26.21 | 904 | +0.02(+0.08%) |
Jan 09, 2020 | 26.21 | 26.21 | 26.19 | 26.19 | 1,708 | +0.12(+0.46%) |
Jan 08, 2020 | 26.09 | 26.09 | 26.07 | 26.07 | 405 | +0.05(+0.19%) |
Jan 07, 2020 | 26.02 | 26.02 | 26.02 | 26.02 | 169 | +0.12(+0.46%) |
Jan 03, 2020 | 25.90 | 25.90 | 25.90 | 0 | -0.10(-0.38%) | |
Jan 02, 2020 | 26.00 | 26.00 | 26.00 | 56 | +0.00(+0.00%) | |
Dec 31, 2019 | 26.00 | 26.00 | 26.00 | 0 | +0.00(+0.00%) | |
Dec 30, 2019 | 26.03 | 26.03 | 26.00 | 26.00 | 1,200 | -0.48(-1.81%) |
Dec 27, 2019 | 26.48 | 26.48 | 26.48 | 26.48 | 100 | +0.10(+0.38%) |
Dec 24, 2019 | 26.38 | 26.38 | 26.38 | 0 | +0.10(+0.38%) | |
Dec 19, 2019 | 26.28 | 26.28 | 26.28 | 0 | +0.01(+0.04%) | |
Dec 18, 2019 | 26.27 | 26.27 | 26.27 | 26.27 | 100 | +0.02(+0.08%) |
Dec 17, 2019 | 26.25 | 26.25 | 26.25 | 26.25 | 200 | +0.07(+0.27%) |
Dec 12, 2019 | 26.18 | 26.18 | 26.18 | 0 | +0.03(+0.11%) | |
Dec 11, 2019 | 26.15 | 26.15 | 26.15 | 40 | +0.00(+0.00%) | |
Dec 10, 2019 | 26.15 | 26.15 | 26.15 | 26.15 | 200 | -0.02(-0.08%) |
Dec 09, 2019 | 26.20 | 26.20 | 26.17 | 26.17 | 400 | -0.09(-0.34%) |
Dec 06, 2019 | 26.25 | 26.26 | 26.25 | 26.26 | 2,400 | +0.13(+0.50%) |
Dec 05, 2019 | 26.16 | 26.16 | 26.13 | 26.13 | 200 | -0.04(-0.15%) |
Dec 04, 2019 | 26.06 | 26.17 | 26.06 | 26.17 | 1,083 | +0.17(+0.65%) |
Dec 03, 2019 | 25.94 | 26.00 | 25.94 | 26.00 | 1,846 | -0.01(-0.04%) |