Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 24.73 | 25.41 | 24.50 | 25.40 | 216,148 | -0.17(-0.68%) |
Feb 27, 2020 | 26.06 | 26.52 | 25.57 | 25.57 | 70,350 | -0.97(-3.66%) |
Feb 26, 2020 | 26.91 | 27.18 | 26.52 | 26.54 | 27,459 | -0.27(-1.00%) |
Feb 25, 2020 | 27.90 | 27.90 | 26.75 | 26.81 | 95,255 | -0.89(-3.23%) |
Feb 24, 2020 | 27.76 | 27.93 | 27.56 | 27.70 | 82,209 | -0.96(-3.36%) |
Feb 21, 2020 | 28.88 | 28.95 | 28.59 | 28.67 | 28,722 | -0.37(-1.29%) |
Feb 20, 2020 | 29.13 | 29.17 | 28.83 | 29.04 | 18,221 | -0.02(-0.07%) |
Feb 19, 2020 | 29.02 | 29.15 | 29.02 | 29.06 | 24,512 | +0.10(+0.33%) |
Feb 18, 2020 | 28.94 | 28.98 | 28.85 | 28.96 | 30,676 | +0.07(+0.23%) |
Feb 14, 2020 | 28.91 | 29.00 | 28.88 | 28.89 | 37,672 | +0.02(+0.05%) |
Feb 13, 2020 | 28.74 | 28.93 | 28.74 | 28.88 | 18,718 | -0.06(-0.22%) |
Feb 12, 2020 | 28.78 | 28.94 | 28.73 | 28.94 | 26,484 | +0.30(+1.04%) |
Feb 11, 2020 | 28.71 | 28.78 | 28.60 | 28.64 | 44,851 | +0.12(+0.44%) |
Feb 10, 2020 | 28.25 | 28.52 | 28.15 | 28.52 | 31,841 | +0.21(+0.75%) |
Feb 07, 2020 | 28.39 | 28.41 | 28.28 | 28.31 | 22,790 | -0.20(-0.71%) |
Feb 06, 2020 | 28.50 | 28.55 | 28.42 | 28.51 | 39,162 | +0.10(+0.34%) |
Feb 05, 2020 | 28.51 | 28.54 | 28.29 | 28.41 | 90,017 | +0.20(+0.72%) |
Feb 04, 2020 | 28.07 | 28.30 | 28.07 | 28.21 | 44,336 | +0.46(+1.66%) |
Feb 03, 2020 | 27.64 | 27.92 | 27.64 | 27.75 | 30,185 | +0.19(+0.70%) |
Jan 31, 2020 | 27.96 | 27.97 | 27.45 | 27.56 | 16,963 | -0.41(-1.48%) |
Jan 30, 2020 | 27.79 | 27.98 | 27.64 | 27.97 | 30,340 | -0.05(-0.17%) |
Jan 29, 2020 | 28.14 | 28.15 | 27.93 | 28.02 | 8,944 | +0.04(+0.14%) |
Jan 28, 2020 | 27.80 | 28.05 | 27.77 | 27.98 | 11,004 | +0.29(+1.04%) |
Jan 27, 2020 | 27.61 | 27.81 | 27.43 | 27.69 | 92,317 | -0.47(-1.66%) |
Jan 24, 2020 | 28.55 | 28.55 | 28.02 | 28.16 | 32,885 | -0.37(-1.29%) |
Jan 23, 2020 | 28.40 | 28.53 | 28.24 | 28.53 | 13,041 | +0.12(+0.41%) |
Jan 22, 2020 | 28.51 | 28.55 | 28.41 | 28.41 | 46,667 | -0.01(-0.04%) |
Jan 21, 2020 | 28.39 | 28.49 | 28.35 | 28.42 | 23,414 | -0.01(-0.03%) |
Jan 17, 2020 | 28.46 | 28.49 | 28.36 | 28.43 | 68,060 | +0.09(+0.31%) |
Jan 16, 2020 | 28.21 | 28.35 | 28.21 | 28.35 | 24,645 | +0.25(+0.89%) |
Jan 15, 2020 | 28.01 | 28.20 | 28.01 | 28.10 | 19,055 | +0.08(+0.27%) |
Jan 14, 2020 | 28.03 | 28.15 | 27.96 | 28.02 | 39,933 | -0.04(-0.14%) |
Jan 13, 2020 | 27.91 | 28.06 | 27.87 | 28.06 | 38,787 | +0.23(+0.83%) |
Jan 10, 2020 | 27.99 | 27.99 | 27.80 | 27.83 | 24,247 | -0.11(-0.38%) |
Jan 09, 2020 | 27.97 | 27.97 | 27.85 | 27.93 | 60,319 | +0.11(+0.38%) |
Jan 08, 2020 | 27.66 | 27.91 | 27.66 | 27.83 | 50,752 | +0.18(+0.66%) |
Jan 07, 2020 | 27.56 | 27.68 | 27.52 | 27.65 | 30,605 | +0.02(+0.07%) |
Jan 06, 2020 | 27.28 | 27.63 | 27.28 | 27.63 | 35,708 | +0.18(+0.67%) |
Jan 03, 2020 | 27.33 | 27.56 | 27.20 | 27.44 | 39,441 | -0.12(-0.42%) |
Jan 02, 2020 | 27.43 | 27.58 | 27.23 | 27.56 | 50,145 | +0.22(+0.81%) |
Dec 31, 2019 | 27.30 | 27.39 | 27.27 | 27.34 | 17,899 | +0.08(+0.28%) |
Dec 30, 2019 | 27.53 | 27.53 | 27.25 | 27.26 | 51,613 | -0.22(-0.81%) |
Dec 27, 2019 | 27.58 | 27.58 | 27.43 | 27.48 | 14,257 | -0.03(-0.10%) |
Dec 26, 2019 | 27.48 | 27.51 | 27.40 | 27.51 | 14,637 | +0.17(+0.62%) |
Dec 24, 2019 | 27.37 | 27.46 | 27.32 | 27.34 | 8,221 | -0.03(-0.12%) |
Dec 23, 2019 | 27.41 | 27.47 | 27.37 | 27.38 | 14,609 | +0.03(+0.11%) |
Dec 20, 2019 | 27.24 | 27.41 | 27.24 | 27.35 | 24,664 | +0.13(+0.49%) |
Dec 19, 2019 | 27.11 | 27.26 | 27.10 | 27.21 | 16,042 | +0.12(+0.46%) |
Dec 18, 2019 | 27.05 | 27.13 | 27.03 | 27.09 | 14,421 | +0.04(+0.14%) |
Dec 17, 2019 | 27.08 | 27.08 | 26.97 | 27.05 | 26,124 | +0.04(+0.14%) |
Dec 16, 2019 | 26.92 | 27.10 | 26.91 | 27.01 | 40,415 | +0.24(+0.90%) |
Dec 13, 2019 | 26.68 | 26.84 | 26.60 | 26.77 | 17,899 | -0.04(-0.14%) |
Dec 12, 2019 | 26.67 | 26.83 | 26.62 | 26.81 | 20,653 | +0.18(+0.69%) |
Dec 11, 2019 | 26.59 | 26.69 | 26.55 | 26.63 | 9,209 | +0.05(+0.18%) |
Dec 10, 2019 | 26.60 | 26.70 | 26.51 | 26.58 | 14,449 | -0.05(-0.18%) |
Dec 09, 2019 | 26.67 | 26.75 | 26.62 | 26.63 | 55,657 | -0.06(-0.22%) |
Dec 06, 2019 | 26.64 | 26.76 | 26.64 | 26.68 | 17,483 | +0.19(+0.73%) |
Dec 05, 2019 | 26.49 | 26.59 | 26.45 | 26.49 | 11,510 | +0.04(+0.15%) |
Dec 04, 2019 | 26.47 | 26.56 | 26.35 | 26.45 | 55,315 | +0.19(+0.73%) |
Dec 03, 2019 | 26.20 | 26.30 | 26.09 | 26.26 | 25,628 | -0.21(-0.78%) |