Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 23.13 | 23.13 | 21.64 | 22.19 | 99,366 | -1.32(-5.59%) |
Feb 27, 2020 | 24.17 | 24.60 | 23.51 | 23.51 | 42,979 | -1.04(-4.25%) |
Feb 26, 2020 | 24.86 | 24.87 | 24.42 | 24.55 | 51,019 | -0.15(-0.62%) |
Feb 25, 2020 | 25.21 | 25.47 | 24.61 | 24.70 | 49,675 | -0.43(-1.72%) |
Feb 24, 2020 | 25.52 | 25.74 | 25.14 | 25.14 | 41,862 | -0.95(-3.64%) |
Feb 21, 2020 | 26.38 | 26.51 | 25.97 | 26.09 | 71,548 | -0.25(-0.97%) |
Feb 20, 2020 | 25.86 | 26.45 | 25.81 | 26.34 | 66,648 | +0.29(+1.11%) |
Feb 19, 2020 | 25.91 | 26.28 | 25.91 | 26.05 | 36,944 | +0.18(+0.69%) |
Feb 18, 2020 | 25.89 | 26.05 | 25.74 | 25.88 | 24,140 | -0.07(-0.26%) |
Feb 14, 2020 | 26.30 | 26.57 | 25.92 | 25.94 | 73,316 | -0.34(-1.29%) |
Feb 13, 2020 | 25.85 | 26.28 | 25.81 | 26.28 | 57,904 | +0.43(+1.67%) |
Feb 12, 2020 | 25.77 | 25.96 | 25.53 | 25.85 | 36,640 | +0.20(+0.76%) |
Feb 11, 2020 | 25.65 | 25.83 | 25.45 | 25.66 | 63,313 | +0.12(+0.47%) |
Feb 10, 2020 | 25.56 | 25.70 | 25.32 | 25.54 | 41,053 | -0.04(-0.17%) |
Feb 07, 2020 | 26.12 | 26.12 | 25.34 | 25.58 | 843,727 | +0.03(+0.13%) |
Feb 06, 2020 | 25.71 | 25.71 | 25.19 | 25.54 | 33,573 | +0.02(+0.07%) |
Feb 05, 2020 | 25.32 | 25.72 | 25.07 | 25.53 | 46,939 | +0.64(+2.57%) |
Feb 04, 2020 | 25.08 | 25.12 | 24.71 | 24.89 | 50,741 | +0.01(+0.03%) |
Feb 03, 2020 | 24.73 | 25.01 | 24.62 | 24.88 | 52,491 | +0.22(+0.89%) |
Jan 31, 2020 | 24.81 | 24.87 | 24.56 | 24.66 | 39,815 | -0.29(-1.15%) |
Jan 30, 2020 | 24.43 | 24.99 | 24.43 | 24.95 | 67,865 | +0.39(+1.58%) |
Jan 29, 2020 | 24.95 | 24.95 | 24.48 | 24.56 | 37,382 | -0.34(-1.35%) |
Jan 28, 2020 | 24.91 | 25.06 | 24.65 | 24.90 | 42,312 | +0.10(+0.41%) |
Jan 27, 2020 | 24.89 | 25.01 | 24.78 | 24.80 | 34,832 | -0.28(-1.11%) |
Jan 24, 2020 | 25.57 | 25.59 | 24.97 | 25.07 | 37,319 | -0.50(-1.94%) |
Jan 23, 2020 | 25.58 | 25.72 | 25.25 | 25.57 | 65,646 | -0.01(-0.03%) |
Jan 22, 2020 | 25.75 | 25.76 | 25.49 | 25.58 | 45,036 | -0.11(-0.43%) |
Jan 21, 2020 | 25.75 | 25.97 | 25.57 | 25.69 | 27,548 | -0.13(-0.52%) |
Jan 17, 2020 | 26.13 | 26.13 | 25.71 | 25.82 | 144,047 | -0.11(-0.42%) |
Jan 16, 2020 | 25.71 | 26.23 | 25.71 | 25.93 | 51,590 | +0.29(+1.15%) |
Jan 15, 2020 | 25.58 | 25.69 | 25.54 | 25.64 | 49,380 | +0.05(+0.20%) |
Jan 14, 2020 | 25.59 | 25.75 | 25.50 | 25.59 | 44,556 | -0.03(-0.13%) |
Jan 13, 2020 | 25.52 | 25.64 | 25.49 | 25.62 | 67,337 | +0.06(+0.23%) |
Jan 10, 2020 | 25.48 | 25.65 | 25.43 | 25.56 | 67,507 | +0.03(+0.13%) |
Jan 09, 2020 | 25.31 | 25.59 | 25.31 | 25.53 | 54,151 | +0.23(+0.90%) |
Jan 08, 2020 | 25.28 | 25.54 | 25.25 | 25.30 | 31,506 | +0.02(+0.07%) |
Jan 07, 2020 | 25.44 | 25.44 | 25.10 | 25.28 | 25,752 | -0.33(-1.28%) |
Jan 06, 2020 | 25.74 | 25.82 | 25.41 | 25.61 | 56,451 | -0.19(-0.75%) |
Jan 03, 2020 | 25.79 | 26.01 | 25.73 | 25.81 | 16,163 | -0.24(-0.90%) |
Jan 02, 2020 | 26.06 | 26.08 | 25.71 | 26.04 | 22,940 | -0.06(-0.23%) |
Dec 31, 2019 | 26.08 | 26.14 | 26.08 | 26.10 | 19,372 | -0.03(-0.10%) |
Dec 30, 2019 | 26.08 | 26.23 | 26.08 | 26.13 | 21,338 | +0.05(+0.19%) |
Dec 27, 2019 | 26.12 | 26.15 | 25.94 | 26.07 | 39,934 | -0.19(-0.74%) |
Dec 26, 2019 | 26.21 | 26.29 | 26.18 | 26.27 | 14,950 | +0.01(+0.03%) |
Dec 24, 2019 | 26.23 | 26.26 | 26.18 | 26.26 | 11,409 | +0.04(+0.16%) |
Dec 23, 2019 | 26.28 | 26.28 | 25.91 | 26.22 | 36,115 | -0.04(-0.16%) |
Dec 20, 2019 | 25.97 | 26.48 | 25.78 | 26.26 | 120,990 | +0.34(+1.33%) |
Dec 19, 2019 | 25.95 | 26.05 | 25.78 | 25.91 | 29,553 | -0.06(-0.23%) |
Dec 18, 2019 | 26.11 | 26.11 | 25.93 | 25.97 | 21,836 | -0.14(-0.55%) |
Dec 17, 2019 | 25.94 | 26.18 | 25.90 | 26.12 | 25,919 | +0.04(+0.16%) |
Dec 16, 2019 | 25.81 | 26.22 | 25.72 | 26.07 | 27,413 | +0.39(+1.51%) |
Dec 13, 2019 | 25.66 | 25.76 | 25.42 | 25.69 | 22,106 | +0.03(+0.13%) |
Dec 12, 2019 | 25.32 | 25.81 | 25.32 | 25.65 | 35,622 | +0.25(+0.99%) |
Dec 11, 2019 | 25.49 | 25.49 | 25.25 | 25.40 | 16,763 | -0.03(-0.13%) |
Dec 10, 2019 | 25.51 | 25.65 | 25.29 | 25.44 | 31,968 | -0.04(-0.16%) |
Dec 09, 2019 | 25.55 | 25.65 | 25.41 | 25.48 | 13,105 | -0.04(-0.16%) |
Dec 06, 2019 | 25.48 | 25.73 | 25.38 | 25.52 | 33,397 | +0.33(+1.30%) |
Dec 05, 2019 | 25.22 | 25.31 | 25.08 | 25.19 | 9,268 | +0.05(+0.20%) |
Dec 04, 2019 | 25.38 | 25.55 | 25.06 | 25.14 | 17,549 | -0.19(-0.76%) |
Dec 03, 2019 | 25.03 | 25.34 | 25.00 | 25.33 | 19,532 | -0.12(-0.46%) |