Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 24.93 | 25.41 | 24.86 | 25.30 | 14,683 | -0.58(-2.25%) |
Feb 27, 2020 | 26.01 | 26.66 | 25.87 | 25.88 | 25,736 | -0.88(-3.27%) |
Feb 26, 2020 | 27.34 | 27.34 | 26.73 | 26.76 | 3,965 | -0.53(-1.95%) |
Feb 25, 2020 | 28.07 | 28.11 | 27.21 | 27.29 | 8,431 | -0.91(-3.23%) |
Feb 24, 2020 | 28.08 | 28.20 | 27.95 | 28.20 | 3,294 | -0.78(-2.69%) |
Feb 21, 2020 | 28.94 | 29.04 | 28.80 | 28.98 | 126,623 | -0.06(-0.21%) |
Feb 20, 2020 | 29.01 | 29.16 | 29.00 | 29.04 | 9,060 | +0.11(+0.40%) |
Feb 19, 2020 | 29.00 | 29.02 | 28.92 | 28.92 | 21,217 | -0.05(-0.19%) |
Feb 18, 2020 | 28.95 | 29.03 | 28.88 | 28.98 | 3,666 | -0.20(-0.70%) |
Feb 14, 2020 | 29.31 | 29.33 | 29.06 | 29.18 | 9,252 | -0.19(-0.64%) |
Feb 13, 2020 | 29.01 | 29.37 | 29.01 | 29.37 | 13,149 | +0.14(+0.49%) |
Feb 12, 2020 | 29.14 | 29.29 | 29.14 | 29.23 | 5,999 | +0.27(+0.92%) |
Feb 11, 2020 | 28.67 | 29.10 | 28.67 | 28.96 | 46,970 | +0.41(+1.42%) |
Feb 10, 2020 | 28.28 | 28.56 | 28.28 | 28.56 | 7,155 | +0.18(+0.65%) |
Feb 07, 2020 | 28.51 | 28.52 | 28.33 | 28.37 | 12,873 | -0.44(-1.54%) |
Feb 06, 2020 | 29.08 | 29.08 | 28.80 | 28.81 | 14,281 | -0.40(-1.36%) |
Feb 05, 2020 | 28.91 | 29.25 | 28.86 | 29.21 | 12,683 | +0.62(+2.16%) |
Feb 04, 2020 | 28.55 | 28.69 | 28.51 | 28.60 | 18,723 | +0.50(+1.77%) |
Feb 03, 2020 | 27.91 | 28.22 | 27.91 | 28.10 | 8,714 | +0.30(+1.07%) |
Jan 31, 2020 | 28.39 | 28.41 | 27.78 | 27.80 | 20,517 | -0.53(-1.89%) |
Jan 30, 2020 | 27.94 | 28.34 | 27.94 | 28.34 | 13,858 | +0.03(+0.12%) |
Jan 29, 2020 | 28.35 | 28.44 | 28.25 | 28.30 | 6,452 | -0.14(-0.49%) |
Jan 28, 2020 | 28.30 | 28.48 | 28.30 | 28.44 | 8,355 | +0.16(+0.58%) |
Jan 27, 2020 | 28.17 | 28.39 | 27.91 | 28.28 | 43,946 | -0.29(-1.01%) |
Jan 24, 2020 | 28.99 | 28.99 | 28.39 | 28.57 | 2,212 | -0.29(-1.00%) |
Jan 23, 2020 | 28.70 | 28.85 | 28.67 | 28.85 | 2,836 | -0.02(-0.09%) |
Jan 22, 2020 | 29.06 | 29.06 | 28.86 | 28.88 | 4,491 | -0.04(-0.15%) |
Jan 21, 2020 | 29.07 | 29.07 | 28.88 | 28.92 | 3,902 | -0.35(-1.19%) |
Jan 17, 2020 | 29.52 | 29.52 | 29.16 | 29.27 | 9,956 | +0.02(+0.08%) |
Jan 16, 2020 | 28.91 | 29.30 | 28.91 | 29.25 | 15,547 | +0.48(+1.68%) |
Jan 15, 2020 | 28.71 | 28.87 | 28.65 | 28.76 | 9,261 | +0.05(+0.18%) |
Jan 14, 2020 | 28.69 | 28.95 | 28.65 | 28.71 | 7,173 | -0.03(-0.11%) |
Jan 13, 2020 | 28.56 | 28.78 | 28.50 | 28.75 | 5,195 | +0.19(+0.67%) |
Jan 10, 2020 | 28.67 | 28.74 | 28.55 | 28.55 | 17,499 | -0.25(-0.87%) |
Jan 09, 2020 | 28.78 | 28.93 | 28.78 | 28.80 | 4,216 | +0.02(+0.09%) |
Jan 08, 2020 | 28.78 | 28.87 | 28.75 | 28.78 | 5,977 | -0.02(-0.09%) |
Jan 07, 2020 | 28.80 | 28.82 | 28.69 | 28.80 | 13,282 | -0.04(-0.15%) |
Jan 06, 2020 | 28.61 | 28.85 | 28.60 | 28.85 | 16,690 | -0.10(-0.35%) |
Jan 03, 2020 | 28.64 | 28.95 | 28.64 | 28.95 | 44,755 | +0.29(+1.02%) |
Jan 02, 2020 | 29.01 | 29.02 | 28.58 | 28.66 | 5,043 | -0.18(-0.61%) |
Dec 31, 2019 | 28.96 | 28.98 | 28.83 | 28.83 | 7,140 | -0.07(-0.24%) |
Dec 30, 2019 | 28.79 | 29.02 | 28.73 | 28.90 | 15,941 | +0.14(+0.48%) |
Dec 27, 2019 | 28.99 | 28.99 | 28.75 | 28.76 | 27,758 | -0.23(-0.78%) |
Dec 26, 2019 | 29.05 | 29.05 | 28.89 | 28.99 | 2,352 | -0.05(-0.16%) |
Dec 24, 2019 | 29.11 | 29.11 | 29.03 | 29.04 | 1,408 | -0.04(-0.15%) |
Dec 23, 2019 | 29.04 | 29.10 | 28.92 | 29.08 | 7,607 | +0.01(+0.04%) |
Dec 20, 2019 | 29.01 | 29.11 | 29.01 | 29.07 | 7,040 | +0.13(+0.43%) |
Dec 19, 2019 | 28.94 | 28.99 | 28.92 | 28.94 | 5,325 | -0.05(-0.16%) |
Dec 18, 2019 | 28.96 | 28.99 | 28.83 | 28.99 | 6,524 | +0.08(+0.26%) |
Dec 17, 2019 | 28.77 | 28.94 | 28.77 | 28.91 | 5,715 | +0.18(+0.62%) |
Dec 16, 2019 | 28.82 | 28.94 | 28.73 | 28.73 | 3,045 | +0.11(+0.38%) |
Dec 13, 2019 | 28.98 | 29.02 | 28.59 | 28.63 | 20,215 | -0.33(-1.15%) |
Dec 12, 2019 | 28.71 | 29.02 | 28.71 | 28.96 | 23,120 | +0.37(+1.30%) |
Dec 11, 2019 | 28.49 | 28.63 | 28.49 | 28.59 | 3,801 | +0.27(+0.95%) |
Dec 10, 2019 | 28.32 | 28.37 | 28.29 | 28.32 | 2,814 | -0.13(-0.44%) |
Dec 09, 2019 | 28.58 | 28.58 | 28.42 | 28.44 | 7,836 | -0.14(-0.49%) |
Dec 06, 2019 | 28.44 | 28.73 | 28.44 | 28.58 | 40,701 | +0.34(+1.21%) |
Dec 05, 2019 | 28.29 | 28.29 | 28.18 | 28.24 | 3,079 | -0.05(-0.18%) |
Dec 04, 2019 | 28.24 | 28.31 | 28.22 | 28.29 | 6,689 | +0.28(+1.00%) |
Dec 03, 2019 | 28.08 | 28.08 | 27.86 | 28.01 | 3,028 | -0.26(-0.93%) |