Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 23.82 | 24.22 | 23.76 | 24.12 | 13,900 | -0.35(-1.44%) |
Feb 27, 2020 | 24.67 | 24.91 | 24.47 | 24.47 | 77,748 | -0.69(-2.75%) |
Feb 26, 2020 | 25.39 | 25.40 | 25.17 | 25.17 | 6,629 | -0.08(-0.32%) |
Feb 25, 2020 | 25.78 | 25.78 | 25.19 | 25.25 | 5,590 | -0.54(-2.08%) |
Feb 24, 2020 | 25.62 | 25.91 | 25.62 | 25.78 | 19,301 | -0.51(-1.93%) |
Feb 21, 2020 | 26.27 | 26.36 | 26.24 | 26.29 | 5,000 | -0.00(-0.01%) |
Feb 20, 2020 | 26.32 | 26.32 | 26.19 | 26.29 | 8,139 | +0.00(+0.00%) |
Feb 19, 2020 | 26.28 | 26.34 | 26.27 | 26.29 | 9,740 | +0.07(+0.29%) |
Feb 18, 2020 | 26.14 | 26.34 | 26.14 | 26.21 | 25,007 | -0.04(-0.16%) |
Feb 14, 2020 | 26.24 | 26.28 | 26.24 | 26.26 | 7,200 | +0.08(+0.29%) |
Feb 13, 2020 | 26.24 | 26.24 | 26.17 | 26.18 | 29,952 | +0.02(+0.06%) |
Feb 12, 2020 | 26.30 | 26.30 | 26.14 | 26.16 | 18,135 | +0.03(+0.13%) |
Feb 11, 2020 | 25.90 | 26.22 | 25.90 | 26.13 | 23,713 | +0.06(+0.24%) |
Feb 10, 2020 | 25.76 | 26.08 | 25.76 | 26.07 | 6,849 | +0.13(+0.49%) |
Feb 07, 2020 | 25.87 | 26.01 | 25.87 | 25.95 | 29,900 | -0.08(-0.31%) |
Feb 06, 2020 | 25.96 | 26.11 | 25.96 | 26.02 | 10,454 | -0.02(-0.06%) |
Feb 05, 2020 | 25.97 | 26.07 | 25.94 | 26.04 | 11,895 | +0.25(+0.97%) |
Feb 04, 2020 | 25.51 | 25.87 | 25.51 | 25.79 | 19,843 | +0.20(+0.78%) |
Feb 03, 2020 | 25.66 | 25.66 | 25.59 | 25.59 | 6,677 | +0.03(+0.12%) |
Jan 31, 2020 | 25.71 | 25.71 | 25.53 | 25.56 | 24,900 | -0.33(-1.27%) |
Jan 30, 2020 | 25.73 | 25.89 | 25.73 | 25.89 | 3,004 | +0.02(+0.07%) |
Jan 29, 2020 | 25.79 | 25.98 | 25.79 | 25.87 | 50,150 | -0.02(-0.08%) |
Jan 28, 2020 | 25.86 | 25.90 | 25.85 | 25.89 | 3,336 | +0.18(+0.69%) |
Jan 27, 2020 | 25.80 | 25.80 | 25.71 | 25.71 | 8,915 | -0.37(-1.43%) |
Jan 24, 2020 | 26.20 | 26.20 | 26.05 | 26.09 | 2,100 | -0.07(-0.29%) |
Jan 23, 2020 | 26.13 | 26.19 | 26.08 | 26.16 | 66,866 | -0.03(-0.11%) |
Jan 22, 2020 | 26.10 | 26.28 | 26.10 | 26.19 | 9,697 | +0.08(+0.31%) |
Jan 21, 2020 | 26.11 | 26.23 | 26.11 | 26.11 | 12,241 | -0.10(-0.36%) |
Jan 17, 2020 | 26.25 | 26.25 | 26.17 | 26.20 | 9,700 | +0.09(+0.36%) |
Jan 16, 2020 | 26.16 | 26.17 | 26.08 | 26.11 | 3,221 | +0.05(+0.18%) |
Jan 15, 2020 | 25.86 | 26.08 | 25.86 | 26.06 | 4,545 | +0.11(+0.44%) |
Jan 14, 2020 | 25.92 | 25.96 | 25.89 | 25.95 | 28,261 | -0.01(-0.03%) |
Jan 13, 2020 | 25.84 | 25.97 | 25.83 | 25.96 | 20,830 | +0.13(+0.52%) |
Jan 10, 2020 | 25.62 | 25.91 | 25.62 | 25.82 | 31,100 | +0.02(+0.09%) |
Jan 09, 2020 | 25.85 | 25.85 | 25.70 | 25.80 | 37,169 | +0.00(+0.01%) |
Jan 08, 2020 | 25.79 | 25.81 | 25.74 | 25.80 | 22,161 | +0.11(+0.41%) |
Jan 07, 2020 | 25.56 | 25.81 | 25.56 | 25.69 | 6,512 | -0.06(-0.22%) |
Jan 06, 2020 | 25.53 | 25.75 | 25.53 | 25.75 | 17,446 | +0.05(+0.19%) |
Jan 03, 2020 | 25.68 | 25.70 | 25.66 | 25.70 | 4,300 | -0.01(-0.04%) |
Jan 02, 2020 | 25.72 | 25.78 | 25.61 | 25.71 | 19,161 | +0.08(+0.30%) |
Dec 31, 2019 | 25.69 | 25.69 | 25.58 | 25.63 | 4,800 | -0.04(-0.16%) |
Dec 30, 2019 | 25.65 | 25.72 | 25.65 | 25.68 | 6,639 | -0.04(-0.14%) |
Dec 27, 2019 | 25.87 | 25.87 | 25.71 | 25.71 | 1,900 | -0.19(-0.71%) |
Dec 26, 2019 | 25.83 | 25.95 | 25.83 | 25.90 | 4,664 | +0.14(+0.52%) |
Dec 24, 2019 | 25.80 | 25.80 | 25.74 | 25.76 | 3,200 | +0.02(+0.09%) |
Dec 23, 2019 | 25.82 | 25.82 | 25.74 | 25.74 | 4,265 | -0.04(-0.15%) |
Dec 20, 2019 | 25.81 | 25.81 | 25.70 | 25.77 | 35,000 | +0.05(+0.21%) |
Dec 19, 2019 | 25.74 | 25.75 | 25.69 | 25.72 | 6,622 | +0.05(+0.20%) |
Dec 18, 2019 | 25.60 | 25.71 | 25.59 | 25.67 | 14,602 | -0.04(-0.14%) |
Dec 17, 2019 | 25.82 | 25.82 | 25.68 | 25.70 | 26,534 | -0.02(-0.07%) |
Dec 16, 2019 | 25.74 | 25.78 | 25.70 | 25.72 | 5,785 | +0.13(+0.49%) |
Dec 13, 2019 | 25.54 | 25.62 | 25.51 | 25.60 | 16,600 | +0.09(+0.37%) |
Dec 12, 2019 | 25.53 | 25.53 | 25.43 | 25.50 | 21,434 | -0.01(-0.03%) |
Dec 11, 2019 | 25.54 | 25.54 | 25.43 | 25.51 | 21,711 | +0.08(+0.31%) |
Dec 10, 2019 | 25.34 | 25.49 | 25.34 | 25.43 | 4,632 | -0.08(-0.32%) |
Dec 09, 2019 | 25.46 | 25.54 | 25.46 | 25.51 | 5,501 | +0.03(+0.11%) |
Dec 06, 2019 | 25.51 | 25.55 | 25.48 | 25.48 | 1,600 | +0.09(+0.34%) |
Dec 05, 2019 | 25.23 | 25.40 | 25.23 | 25.40 | 18,403 | +0.03(+0.13%) |
Dec 04, 2019 | 25.39 | 25.43 | 25.36 | 25.36 | 15,191 | +0.11(+0.46%) |
Dec 03, 2019 | 25.21 | 25.28 | 25.19 | 25.25 | 17,536 | +0.05(+0.18%) |