Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 26.09 | 26.30 | 26.05 | 26.14 | 13,438 | +0.09(+0.35%) |
Feb 27, 2020 | 26.10 | 26.16 | 26.04 | 26.05 | 10,025 | -0.04(-0.15%) |
Feb 26, 2020 | 26.05 | 26.12 | 25.87 | 26.09 | 7,720 | -0.01(-0.04%) |
Feb 25, 2020 | 26.20 | 26.26 | 26.10 | 26.10 | 2,251 | -0.10(-0.38%) |
Feb 24, 2020 | 26.31 | 26.31 | 26.20 | 26.20 | 5,410 | +0.05(+0.19%) |
Feb 21, 2020 | 26.16 | 26.17 | 26.04 | 26.15 | 4,104 | +0.17(+0.65%) |
Feb 20, 2020 | 26.00 | 26.10 | 25.98 | 25.98 | 6,287 | +0.08(+0.31%) |
Feb 19, 2020 | 25.75 | 25.92 | 25.75 | 25.90 | 3,144 | +0.00(+0.00%) |
Feb 18, 2020 | 25.85 | 26.00 | 25.81 | 25.90 | 8,777 | +0.03(+0.12%) |
Feb 14, 2020 | 25.87 | 25.87 | 25.87 | 0 | +0.20(+0.78%) | |
Feb 13, 2020 | 25.61 | 25.72 | 25.60 | 25.67 | 6,303 | -0.08(-0.31%) |
Feb 12, 2020 | 25.77 | 25.77 | 25.59 | 25.75 | 19,184 | +0.02(+0.08%) |
Feb 11, 2020 | 25.92 | 25.92 | 25.72 | 25.73 | 6,709 | -0.24(-0.92%) |
Feb 10, 2020 | 25.95 | 25.98 | 25.87 | 25.97 | 7,752 | +0.06(+0.23%) |
Feb 07, 2020 | 25.85 | 25.91 | 25.80 | 25.91 | 5,903 | +0.21(+0.82%) |
Feb 06, 2020 | 25.60 | 25.70 | 25.60 | 25.70 | 1,521 | +0.10(+0.39%) |
Feb 05, 2020 | 25.60 | 25.60 | 25.49 | 25.60 | 8,854 | -0.07(-0.27%) |
Feb 04, 2020 | 25.66 | 25.69 | 25.60 | 25.67 | 5,878 | -0.21(-0.81%) |
Feb 03, 2020 | 25.76 | 25.88 | 25.63 | 25.88 | 14,561 | +0.05(+0.19%) |
Jan 31, 2020 | 25.72 | 25.83 | 25.72 | 25.83 | 2,385 | +0.14(+0.54%) |
Jan 30, 2020 | 25.71 | 25.80 | 25.63 | 25.69 | 13,404 | +0.03(+0.12%) |
Jan 29, 2020 | 25.72 | 25.80 | 25.62 | 25.66 | 5,196 | -0.10(-0.39%) |
Jan 28, 2020 | 25.95 | 25.95 | 25.70 | 25.76 | 6,512 | -0.04(-0.16%) |
Jan 27, 2020 | 25.90 | 25.95 | 25.80 | 25.80 | 18,585 | +0.01(+0.04%) |
Jan 24, 2020 | 25.70 | 25.80 | 25.66 | 25.79 | 16,894 | +0.10(+0.39%) |
Jan 23, 2020 | 25.65 | 25.70 | 25.59 | 25.69 | 20,875 | +0.09(+0.35%) |
Jan 22, 2020 | 25.41 | 25.60 | 25.41 | 25.60 | 10,619 | +0.20(+0.79%) |
Jan 21, 2020 | 25.37 | 25.48 | 25.37 | 25.40 | 3,426 | +0.14(+0.55%) |
Jan 20, 2020 | 25.28 | 25.28 | 25.20 | 25.26 | 9,194 | +0.07(+0.28%) |
Jan 17, 2020 | 25.20 | 25.27 | 25.18 | 25.19 | 2,781 | -0.01(-0.04%) |
Jan 16, 2020 | 25.27 | 25.27 | 25.17 | 25.20 | 9,335 | -0.01(-0.04%) |
Jan 15, 2020 | 25.30 | 25.30 | 25.20 | 25.21 | 2,985 | +0.09(+0.36%) |
Jan 14, 2020 | 25.09 | 25.21 | 25.09 | 25.12 | 4,565 | +0.09(+0.36%) |
Jan 13, 2020 | 25.05 | 25.09 | 25.03 | 25.03 | 11,005 | -0.06(-0.24%) |
Jan 10, 2020 | 24.95 | 25.09 | 24.95 | 25.09 | 6,043 | +0.05(+0.20%) |
Jan 09, 2020 | 24.98 | 25.05 | 24.92 | 25.04 | 31,407 | +0.11(+0.44%) |
Jan 08, 2020 | 25.06 | 25.09 | 24.85 | 24.93 | 15,627 | -0.13(-0.52%) |
Jan 07, 2020 | 25.09 | 25.13 | 25.04 | 25.06 | 2,606 | -0.01(-0.04%) |
Jan 06, 2020 | 25.44 | 25.44 | 25.00 | 25.07 | 5,154 | -0.21(-0.83%) |
Jan 03, 2020 | 25.20 | 25.28 | 25.17 | 25.28 | 7,283 | +0.31(+1.24%) |
Jan 02, 2020 | 24.91 | 24.97 | 24.91 | 24.97 | 9,042 | +0.26(+1.05%) |
Dec 31, 2019 | 24.71 | 24.71 | 24.71 | 0 | -0.20(-0.80%) | |
Dec 30, 2019 | 24.80 | 24.96 | 24.80 | 24.91 | 4,724 | -0.42(-1.66%) |
Dec 27, 2019 | 25.38 | 25.42 | 25.31 | 25.33 | 9,908 | +0.03(+0.12%) |
Dec 24, 2019 | 25.30 | 25.30 | 25.30 | 0 | +0.05(+0.20%) | |
Dec 23, 2019 | 25.26 | 25.32 | 25.20 | 25.25 | 9,269 | +0.05(+0.20%) |
Dec 20, 2019 | 25.12 | 25.26 | 25.12 | 25.20 | 7,713 | +0.15(+0.60%) |
Dec 19, 2019 | 24.88 | 25.05 | 24.88 | 25.05 | 10,816 | +0.13(+0.52%) |
Dec 18, 2019 | 24.84 | 24.92 | 24.75 | 24.92 | 6,775 | +0.09(+0.36%) |
Dec 17, 2019 | 24.87 | 24.95 | 24.83 | 24.83 | 1,703 | -0.02(-0.08%) |
Dec 16, 2019 | 24.94 | 24.95 | 24.84 | 24.85 | 2,820 | -0.20(-0.80%) |
Dec 13, 2019 | 24.97 | 25.05 | 24.91 | 25.05 | 4,813 | +0.29(+1.17%) |
Dec 12, 2019 | 24.94 | 24.94 | 24.76 | 24.76 | 4,827 | -0.27(-1.08%) |
Dec 11, 2019 | 24.90 | 25.03 | 24.88 | 25.03 | 5,375 | +0.13(+0.52%) |
Dec 10, 2019 | 25.00 | 25.00 | 24.90 | 24.90 | 2,740 | -0.10(-0.40%) |
Dec 09, 2019 | 25.06 | 25.06 | 24.96 | 25.00 | 3,920 | -0.04(-0.16%) |
Dec 06, 2019 | 25.05 | 25.08 | 25.04 | 25.04 | 1,600 | -0.04(-0.16%) |
Dec 05, 2019 | 25.06 | 25.13 | 24.99 | 25.08 | 5,051 | -0.07(-0.28%) |
Dec 04, 2019 | 25.23 | 25.23 | 25.11 | 25.15 | 6,497 | -0.20(-0.79%) |
Dec 03, 2019 | 25.23 | 25.35 | 25.23 | 25.35 | 4,296 | +0.21(+0.84%) |