Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 27.20 | 27.29 | 26.22 | 26.23 | 2,822 | -0.97(-3.55%) |
Feb 27, 2020 | 28.07 | 28.73 | 27.20 | 27.20 | 7,101 | -0.92(-3.28%) |
Feb 26, 2020 | 28.27 | 28.27 | 27.68 | 28.12 | 5,692 | -0.61(-2.11%) |
Feb 25, 2020 | 28.73 | 28.73 | 28.68 | 28.73 | 948 | +0.00(+0.00%) |
Feb 24, 2020 | 28.73 | 28.73 | 28.73 | 28.73 | 590 | -0.08(-0.27%) |
Feb 21, 2020 | 28.46 | 28.95 | 28.44 | 28.81 | 2,394 | +0.38(+1.34%) |
Feb 20, 2020 | 28.07 | 28.42 | 28.07 | 28.42 | 1,389 | -0.30(-1.06%) |
Feb 19, 2020 | 28.14 | 28.73 | 28.14 | 28.73 | 1,450 | +0.27(+0.93%) |
Feb 18, 2020 | 27.64 | 28.70 | 27.64 | 28.46 | 3,486 | -0.13(-0.45%) |
Feb 14, 2020 | 28.59 | 28.59 | 28.59 | 18 | +0.00(+0.00%) | |
Feb 13, 2020 | 28.59 | 28.59 | 28.59 | 1 | +0.00(+0.00%) | |
Feb 12, 2020 | 28.59 | 28.59 | 28.59 | 39 | +0.00(+0.00%) | |
Feb 11, 2020 | 28.68 | 28.73 | 28.54 | 28.59 | 875 | +0.19(+0.67%) |
Feb 10, 2020 | 28.07 | 28.40 | 27.61 | 28.40 | 1,045 | +0.33(+1.18%) |
Feb 07, 2020 | 28.07 | 28.07 | 28.07 | 28.07 | 114 | -0.74(-2.57%) |
Feb 06, 2020 | 28.81 | 28.81 | 28.81 | 5 | +0.00(+0.00%) | |
Feb 05, 2020 | 28.81 | 28.81 | 28.81 | 11 | +0.00(+0.00%) | |
Feb 04, 2020 | 28.62 | 28.95 | 28.62 | 28.81 | 1,468 | +0.17(+0.58%) |
Feb 03, 2020 | 27.52 | 28.64 | 27.45 | 28.64 | 3,657 | +1.01(+3.64%) |
Jan 31, 2020 | 28.07 | 28.56 | 27.64 | 27.64 | 1,824 | -0.21(-0.77%) |
Jan 30, 2020 | 28.58 | 28.58 | 27.85 | 27.85 | 546 | -0.04(-0.16%) |
Jan 29, 2020 | 28.55 | 28.55 | 27.88 | 27.89 | 3,795 | -0.69(-2.40%) |
Jan 28, 2020 | 28.58 | 28.58 | 28.58 | 28.58 | 117 | +0.88(+3.17%) |
Jan 27, 2020 | 27.70 | 27.70 | 27.70 | 27.70 | 287 | -0.85(-2.98%) |
Jan 24, 2020 | 28.55 | 28.55 | 28.55 | 1 | +0.00(+0.00%) | |
Jan 23, 2020 | 28.55 | 28.55 | 28.55 | 28.55 | 645 | -0.40(-1.37%) |
Jan 22, 2020 | 28.95 | 28.95 | 28.95 | 28.95 | 182 | +0.25(+0.87%) |
Jan 21, 2020 | 28.80 | 28.80 | 28.70 | 28.70 | 510 | +0.50(+1.76%) |
Jan 17, 2020 | 28.38 | 28.46 | 28.20 | 28.20 | 2,850 | -0.76(-2.61%) |
Jan 16, 2020 | 28.96 | 28.96 | 28.96 | 351 | +0.00(+0.00%) | |
Jan 15, 2020 | 28.96 | 28.96 | 28.96 | 44 | +0.00(+0.00%) | |
Jan 14, 2020 | 28.96 | 28.96 | 28.96 | 28.96 | 264 | -0.30(-1.01%) |
Jan 13, 2020 | 28.94 | 29.25 | 28.94 | 29.25 | 796 | +0.31(+1.06%) |
Jan 10, 2020 | 28.95 | 28.95 | 28.95 | 99 | +0.00(+0.00%) | |
Jan 09, 2020 | 28.34 | 28.95 | 28.34 | 28.95 | 436 | +0.48(+1.67%) |
Jan 08, 2020 | 28.47 | 28.47 | 28.47 | 19 | +0.00(+0.00%) | |
Jan 07, 2020 | 28.47 | 28.47 | 28.47 | 6 | +0.00(+0.00%) | |
Jan 06, 2020 | 28.47 | 28.47 | 28.47 | 28.47 | 177 | -0.54(-1.87%) |
Jan 03, 2020 | 28.20 | 29.01 | 28.20 | 29.01 | 3,534 | -0.37(-1.27%) |
Jan 02, 2020 | 29.38 | 29.38 | 29.38 | 29.38 | 516 | +0.85(+2.98%) |
Dec 31, 2019 | 29.38 | 29.38 | 28.53 | 28.53 | 684 | -0.15(-0.51%) |
Dec 30, 2019 | 28.60 | 29.38 | 28.60 | 28.68 | 1,401 | -0.70(-2.40%) |
Dec 27, 2019 | 29.38 | 29.38 | 29.38 | 29.38 | 342 | -0.04(-0.12%) |
Dec 26, 2019 | 29.42 | 29.42 | 29.42 | 66 | +0.00(+0.00%) | |
Dec 24, 2019 | 29.42 | 29.42 | 29.42 | 120 | +0.00(+0.00%) | |
Dec 23, 2019 | 28.22 | 29.78 | 28.22 | 29.42 | 2,123 | -0.40(-1.35%) |
Dec 20, 2019 | 29.82 | 29.82 | 29.81 | 29.82 | 4,332 | +0.00(+0.00%) |
Dec 19, 2019 | 29.10 | 29.82 | 29.09 | 29.82 | 470 | +1.02(+3.53%) |
Dec 18, 2019 | 28.73 | 28.95 | 28.54 | 28.81 | 4,540 | +0.15(+0.51%) |
Dec 17, 2019 | 28.41 | 28.66 | 28.41 | 28.66 | 1,126 | -0.07(-0.24%) |
Dec 16, 2019 | 28.73 | 28.73 | 28.73 | 3 | +0.00(+0.00%) | |
Dec 13, 2019 | 27.82 | 28.73 | 27.82 | 28.73 | 342 | +0.12(+0.42%) |
Dec 12, 2019 | 26.99 | 28.61 | 26.99 | 28.61 | 4,742 | +1.66(+6.17%) |
Dec 11, 2019 | 27.32 | 28.72 | 26.94 | 26.94 | 2,143 | -0.90(-3.22%) |
Dec 10, 2019 | 26.84 | 27.84 | 26.84 | 27.84 | 2,524 | +0.82(+3.05%) |
Dec 09, 2019 | 27.38 | 27.38 | 26.83 | 27.02 | 1,447 | -0.26(-0.96%) |
Dec 06, 2019 | 27.27 | 28.26 | 27.07 | 27.28 | 5,358 | -1.20(-4.22%) |
Dec 05, 2019 | 27.17 | 28.48 | 26.81 | 28.48 | 3,729 | +1.15(+4.21%) |
Dec 04, 2019 | 27.12 | 28.07 | 27.07 | 27.33 | 7,874 | -0.34(-1.24%) |
Dec 03, 2019 | 27.67 | 27.67 | 27.67 | 61 | +0.00(+0.00%) |