Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 23.29 | 24.18 | 23.24 | 24.08 | 81,275 | -0.09(-0.37%) |
Feb 27, 2020 | 24.79 | 25.05 | 24.17 | 24.17 | 30,846 | -1.06(-4.21%) |
Feb 26, 2020 | 25.69 | 25.84 | 25.17 | 25.23 | 33,655 | -0.28(-1.09%) |
Feb 25, 2020 | 26.45 | 26.45 | 25.42 | 25.51 | 55,174 | -0.76(-2.90%) |
Feb 24, 2020 | 26.24 | 26.50 | 26.05 | 26.27 | 35,428 | -1.01(-3.69%) |
Feb 21, 2020 | 27.57 | 27.57 | 27.18 | 27.27 | 24,130 | -0.36(-1.31%) |
Feb 20, 2020 | 27.65 | 27.75 | 27.33 | 27.63 | 14,597 | +0.06(+0.20%) |
Feb 19, 2020 | 27.53 | 27.68 | 27.47 | 27.58 | 16,622 | +0.13(+0.48%) |
Feb 18, 2020 | 27.43 | 27.47 | 27.34 | 27.45 | 42,800 | +0.07(+0.27%) |
Feb 14, 2020 | 27.48 | 27.48 | 27.28 | 27.37 | 11,610 | +0.04(+0.13%) |
Feb 13, 2020 | 27.26 | 27.41 | 27.18 | 27.34 | 23,517 | +0.11(+0.42%) |
Feb 12, 2020 | 27.11 | 27.24 | 27.09 | 27.22 | 14,157 | +0.10(+0.39%) |
Feb 11, 2020 | 27.24 | 27.24 | 27.00 | 27.12 | 12,548 | +0.03(+0.11%) |
Feb 10, 2020 | 27.03 | 27.09 | 26.93 | 27.09 | 55,822 | +0.21(+0.77%) |
Feb 07, 2020 | 26.92 | 27.01 | 26.80 | 26.88 | 23,625 | -0.03(-0.12%) |
Feb 06, 2020 | 26.90 | 26.98 | 26.81 | 26.91 | 14,920 | +0.24(+0.90%) |
Feb 05, 2020 | 26.96 | 26.96 | 26.61 | 26.67 | 11,713 | -0.21(-0.77%) |
Feb 04, 2020 | 26.57 | 26.93 | 26.57 | 26.88 | 15,565 | +0.55(+2.11%) |
Feb 03, 2020 | 26.07 | 26.46 | 26.07 | 26.33 | 11,461 | +0.37(+1.41%) |
Jan 31, 2020 | 26.41 | 26.41 | 25.91 | 25.96 | 25,745 | -0.46(-1.74%) |
Jan 30, 2020 | 26.13 | 26.42 | 26.11 | 26.42 | 24,227 | -0.11(-0.43%) |
Jan 29, 2020 | 26.59 | 26.64 | 26.46 | 26.53 | 11,772 | -0.03(-0.13%) |
Jan 28, 2020 | 26.37 | 26.60 | 26.28 | 26.57 | 6,820 | +0.32(+1.20%) |
Jan 27, 2020 | 26.24 | 26.37 | 26.15 | 26.25 | 20,572 | -0.40(-1.50%) |
Jan 24, 2020 | 26.98 | 27.03 | 26.53 | 26.65 | 31,803 | -0.34(-1.25%) |
Jan 23, 2020 | 26.75 | 26.99 | 26.68 | 26.99 | 46,424 | +0.11(+0.42%) |
Jan 22, 2020 | 27.01 | 27.10 | 26.84 | 26.88 | 8,454 | +0.01(+0.05%) |
Jan 21, 2020 | 26.81 | 26.93 | 26.75 | 26.86 | 49,920 | +0.05(+0.17%) |
Jan 17, 2020 | 26.76 | 26.84 | 26.71 | 26.82 | 32,712 | +0.13(+0.48%) |
Jan 16, 2020 | 26.61 | 26.72 | 26.61 | 26.69 | 17,036 | +0.15(+0.55%) |
Jan 15, 2020 | 26.54 | 26.64 | 26.48 | 26.54 | 17,312 | +0.09(+0.35%) |
Jan 14, 2020 | 26.61 | 26.61 | 26.37 | 26.45 | 22,269 | -0.01(-0.05%) |
Jan 13, 2020 | 26.34 | 26.49 | 26.24 | 26.47 | 43,199 | +0.27(+1.02%) |
Jan 10, 2020 | 26.37 | 26.37 | 26.15 | 26.20 | 10,500 | -0.08(-0.30%) |
Jan 09, 2020 | 26.36 | 26.36 | 26.15 | 26.28 | 45,072 | +0.11(+0.44%) |
Jan 08, 2020 | 25.99 | 26.25 | 25.99 | 26.16 | 21,746 | +0.25(+0.97%) |
Jan 07, 2020 | 25.99 | 25.99 | 25.85 | 25.91 | 12,829 | +0.03(+0.11%) |
Jan 06, 2020 | 25.70 | 25.89 | 25.62 | 25.88 | 19,111 | +0.08(+0.32%) |
Jan 03, 2020 | 25.66 | 25.87 | 25.61 | 25.80 | 13,327 | -0.02(-0.09%) |
Jan 02, 2020 | 25.81 | 25.82 | 25.67 | 25.82 | 51,268 | +0.17(+0.66%) |
Dec 31, 2019 | 25.49 | 25.65 | 25.46 | 25.65 | 19,990 | +0.15(+0.58%) |
Dec 30, 2019 | 25.70 | 25.70 | 25.43 | 25.50 | 17,831 | -0.20(-0.79%) |
Dec 27, 2019 | 25.86 | 25.86 | 25.67 | 25.71 | 17,425 | -0.02(-0.09%) |
Dec 26, 2019 | 25.62 | 25.76 | 25.62 | 25.73 | 46,135 | +0.11(+0.44%) |
Dec 24, 2019 | 25.66 | 25.66 | 25.57 | 25.62 | 8,611 | +0.04(+0.17%) |
Dec 23, 2019 | 25.62 | 25.64 | 25.52 | 25.57 | 45,528 | -0.07(-0.27%) |
Dec 20, 2019 | 25.64 | 25.66 | 25.50 | 25.64 | 17,020 | +0.11(+0.44%) |
Dec 19, 2019 | 25.39 | 25.56 | 25.39 | 25.53 | 18,370 | +0.15(+0.57%) |
Dec 18, 2019 | 25.39 | 25.43 | 25.33 | 25.39 | 12,121 | +0.09(+0.35%) |
Dec 17, 2019 | 25.49 | 25.49 | 25.24 | 25.30 | 20,048 | -0.04(-0.15%) |
Dec 16, 2019 | 25.14 | 25.38 | 25.14 | 25.33 | 35,419 | +0.28(+1.11%) |
Dec 13, 2019 | 25.08 | 25.11 | 24.96 | 25.06 | 8,915 | +0.01(+0.05%) |
Dec 12, 2019 | 24.95 | 25.15 | 24.90 | 25.04 | 18,865 | +0.03(+0.13%) |
Dec 11, 2019 | 25.00 | 25.02 | 24.84 | 25.01 | 18,608 | +0.09(+0.36%) |
Dec 10, 2019 | 24.95 | 25.01 | 24.89 | 24.92 | 11,635 | -0.10(-0.40%) |
Dec 09, 2019 | 25.11 | 25.15 | 25.01 | 25.02 | 13,866 | -0.03(-0.14%) |
Dec 06, 2019 | 25.15 | 25.15 | 25.03 | 25.06 | 12,258 | +0.15(+0.59%) |
Dec 05, 2019 | 24.96 | 25.02 | 24.86 | 24.91 | 6,643 | -0.05(-0.22%) |
Dec 04, 2019 | 24.94 | 25.00 | 24.87 | 24.96 | 10,600 | +0.20(+0.82%) |
Dec 03, 2019 | 24.74 | 24.79 | 24.53 | 24.76 | 33,811 | -0.15(-0.60%) |