Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 24.70 | 25.04 | 24.59 | 24.93 | 694,479 | -0.68(-2.66%) |
Feb 27, 2020 | 25.91 | 25.93 | 25.61 | 25.61 | 53,518 | -0.62(-2.36%) |
Feb 26, 2020 | 26.41 | 26.45 | 26.21 | 26.23 | 62,010 | -0.26(-0.98%) |
Feb 25, 2020 | 26.79 | 26.89 | 26.48 | 26.49 | 48,769 | -0.30(-1.11%) |
Feb 24, 2020 | 26.83 | 26.96 | 26.78 | 26.79 | 74,006 | -0.57(-2.10%) |
Feb 21, 2020 | 27.29 | 27.37 | 27.29 | 27.36 | 24,412 | +0.01(+0.03%) |
Feb 20, 2020 | 27.38 | 27.38 | 27.28 | 27.35 | 39,829 | -0.15(-0.55%) |
Feb 19, 2020 | 27.56 | 27.56 | 27.50 | 27.50 | 16,023 | +0.02(+0.07%) |
Feb 18, 2020 | 27.54 | 27.60 | 27.49 | 27.49 | 40,227 | -0.11(-0.39%) |
Feb 14, 2020 | 27.55 | 27.66 | 27.55 | 27.59 | 164,200 | +0.19(+0.69%) |
Feb 13, 2020 | 27.35 | 27.46 | 27.35 | 27.41 | 38,126 | -0.04(-0.16%) |
Feb 12, 2020 | 27.41 | 27.46 | 27.35 | 27.45 | 81,489 | +0.14(+0.51%) |
Feb 11, 2020 | 27.36 | 27.43 | 27.31 | 27.31 | 12,148 | +0.09(+0.35%) |
Feb 10, 2020 | 27.19 | 27.29 | 27.19 | 27.22 | 46,531 | +0.06(+0.23%) |
Feb 07, 2020 | 27.24 | 27.24 | 27.14 | 27.15 | 13,376 | -0.13(-0.46%) |
Feb 06, 2020 | 27.23 | 27.28 | 27.15 | 27.28 | 20,551 | +0.04(+0.13%) |
Feb 05, 2020 | 27.22 | 27.25 | 27.16 | 27.24 | 33,012 | +0.03(+0.10%) |
Feb 04, 2020 | 27.14 | 27.24 | 27.12 | 27.22 | 121,206 | +0.22(+0.83%) |
Feb 03, 2020 | 26.98 | 27.03 | 26.92 | 26.99 | 85,958 | -0.06(-0.23%) |
Jan 31, 2020 | 27.06 | 27.11 | 26.95 | 27.06 | 55,513 | -0.04(-0.17%) |
Jan 30, 2020 | 27.07 | 27.13 | 27.01 | 27.10 | 36,813 | -0.04(-0.17%) |
Jan 29, 2020 | 27.09 | 27.18 | 27.04 | 27.15 | 32,329 | +0.15(+0.56%) |
Jan 28, 2020 | 26.99 | 27.08 | 26.98 | 26.99 | 130,626 | +0.03(+0.10%) |
Jan 27, 2020 | 27.15 | 27.15 | 26.94 | 26.97 | 60,269 | -0.39(-1.41%) |
Jan 24, 2020 | 27.35 | 27.45 | 27.29 | 27.35 | 55,179 | +0.09(+0.34%) |
Jan 23, 2020 | 27.25 | 27.32 | 27.13 | 27.26 | 26,599 | +0.01(+0.02%) |
Jan 22, 2020 | 27.31 | 27.34 | 27.24 | 27.25 | 27,324 | +0.01(+0.03%) |
Jan 21, 2020 | 27.24 | 27.25 | 27.15 | 27.24 | 63,704 | -0.17(-0.62%) |
Jan 17, 2020 | 27.35 | 27.42 | 27.32 | 27.41 | 23,966 | +0.13(+0.46%) |
Jan 16, 2020 | 27.24 | 27.32 | 27.23 | 27.29 | 30,320 | +0.17(+0.63%) |
Jan 15, 2020 | 27.03 | 27.15 | 27.03 | 27.12 | 26,421 | +0.08(+0.30%) |
Jan 14, 2020 | 27.02 | 27.09 | 27.02 | 27.04 | 32,088 | +0.00(+0.00%) |
Jan 13, 2020 | 26.96 | 27.04 | 26.91 | 27.04 | 39,692 | +0.17(+0.63%) |
Jan 10, 2020 | 26.91 | 26.92 | 26.83 | 26.87 | 64,654 | +0.05(+0.18%) |
Jan 09, 2020 | 26.86 | 26.86 | 26.80 | 26.82 | 50,122 | -0.03(-0.12%) |
Jan 08, 2020 | 26.89 | 26.96 | 26.84 | 26.85 | 39,633 | -0.17(-0.63%) |
Jan 07, 2020 | 27.06 | 27.11 | 26.98 | 27.02 | 144,930 | +0.00(+0.00%) |
Jan 06, 2020 | 26.98 | 27.06 | 26.98 | 27.02 | 72,465 | -0.04(-0.13%) |
Jan 03, 2020 | 27.03 | 27.17 | 27.02 | 27.06 | 115,486 | -0.08(-0.30%) |
Jan 02, 2020 | 27.16 | 27.16 | 27.06 | 27.14 | 40,370 | +0.04(+0.17%) |
Dec 31, 2019 | 27.03 | 27.14 | 27.03 | 27.09 | 24,970 | +0.12(+0.43%) |
Dec 30, 2019 | 27.02 | 27.07 | 26.98 | 26.98 | 35,583 | -0.10(-0.36%) |
Dec 27, 2019 | 26.98 | 27.07 | 26.92 | 27.07 | 51,389 | +0.25(+0.94%) |
Dec 26, 2019 | 26.69 | 26.84 | 26.69 | 26.82 | 535,664 | +0.22(+0.81%) |
Dec 24, 2019 | 26.64 | 26.75 | 26.60 | 26.61 | 17,835 | +0.02(+0.07%) |
Dec 23, 2019 | 26.55 | 26.64 | 26.55 | 26.59 | 52,700 | +0.11(+0.41%) |
Dec 20, 2019 | 26.61 | 26.61 | 26.48 | 26.48 | 61,310 | -0.04(-0.13%) |
Dec 19, 2019 | 26.40 | 26.54 | 26.40 | 26.52 | 48,360 | +0.13(+0.51%) |
Dec 18, 2019 | 26.30 | 26.41 | 26.29 | 26.38 | 67,818 | +0.08(+0.31%) |
Dec 17, 2019 | 26.38 | 26.41 | 26.30 | 26.30 | 31,691 | -0.29(-1.08%) |
Dec 16, 2019 | 26.54 | 26.59 | 26.47 | 26.59 | 43,058 | +0.22(+0.84%) |
Dec 13, 2019 | 26.35 | 26.39 | 26.29 | 26.37 | 67,296 | +0.02(+0.07%) |
Dec 12, 2019 | 26.34 | 26.42 | 26.19 | 26.35 | 36,280 | -0.01(-0.03%) |
Dec 11, 2019 | 26.34 | 26.38 | 26.31 | 26.36 | 32,186 | -0.08(-0.29%) |
Dec 10, 2019 | 26.48 | 26.49 | 26.42 | 26.44 | 34,398 | -0.01(-0.03%) |
Dec 09, 2019 | 26.44 | 26.49 | 26.42 | 26.44 | 26,972 | -0.02(-0.07%) |
Dec 06, 2019 | 26.48 | 26.49 | 26.46 | 26.46 | 16,910 | +0.18(+0.69%) |
Dec 05, 2019 | 26.28 | 26.31 | 26.27 | 26.28 | 71,396 | +0.11(+0.43%) |
Dec 04, 2019 | 26.20 | 26.29 | 26.17 | 26.17 | 23,441 | +0.03(+0.13%) |
Dec 03, 2019 | 26.11 | 26.19 | 26.03 | 26.13 | 28,967 | -0.03(-0.13%) |