Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 24.30 | 24.78 | 24.21 | 24.60 | 86,000 | -0.37(-1.48%) |
Feb 27, 2020 | 25.44 | 25.48 | 24.97 | 24.97 | 96,061 | -0.81(-3.14%) |
Feb 26, 2020 | 25.73 | 26.05 | 25.73 | 25.78 | 86,208 | +0.04(+0.15%) |
Feb 25, 2020 | 26.26 | 26.27 | 25.74 | 25.74 | 45,042 | -0.49(-1.87%) |
Feb 24, 2020 | 26.29 | 26.40 | 26.22 | 26.23 | 12,855 | -0.45(-1.69%) |
Feb 21, 2020 | 26.72 | 26.73 | 26.65 | 26.69 | 900 | -0.15(-0.55%) |
Feb 20, 2020 | 26.88 | 26.88 | 26.76 | 26.83 | 6,238 | -0.07(-0.25%) |
Feb 19, 2020 | 26.88 | 26.92 | 26.88 | 26.90 | 3,226 | +0.07(+0.28%) |
Feb 18, 2020 | 26.85 | 26.85 | 26.79 | 26.82 | 9,187 | -0.03(-0.09%) |
Feb 14, 2020 | 26.68 | 26.87 | 26.68 | 26.85 | 11,500 | +0.03(+0.09%) |
Feb 13, 2020 | 26.78 | 26.87 | 26.78 | 26.82 | 2,592 | -0.02(-0.06%) |
Feb 12, 2020 | 26.86 | 26.86 | 26.81 | 26.84 | 5,183 | +0.06(+0.22%) |
Feb 11, 2020 | 26.96 | 26.96 | 26.75 | 26.78 | 7,709 | +0.03(+0.11%) |
Feb 10, 2020 | 26.69 | 26.75 | 26.66 | 26.75 | 1,500 | +0.09(+0.34%) |
Feb 07, 2020 | 26.69 | 26.73 | 26.66 | 26.66 | 39,900 | -0.09(-0.34%) |
Feb 06, 2020 | 26.77 | 26.77 | 26.74 | 26.75 | 14,238 | +0.07(+0.27%) |
Feb 05, 2020 | 26.71 | 26.72 | 26.64 | 26.68 | 31,303 | +0.12(+0.45%) |
Feb 04, 2020 | 26.60 | 26.60 | 26.56 | 26.56 | 11,428 | +0.19(+0.72%) |
Feb 03, 2020 | 26.29 | 26.42 | 26.29 | 26.37 | 395,970 | +0.14(+0.52%) |
Jan 31, 2020 | 26.29 | 26.31 | 26.21 | 26.23 | 1,100 | -0.23(-0.86%) |
Jan 30, 2020 | 26.34 | 26.46 | 26.34 | 26.46 | 5,843 | +0.01(+0.04%) |
Jan 29, 2020 | 26.47 | 26.49 | 26.43 | 26.45 | 18,213 | -0.00(-0.02%) |
Jan 28, 2020 | 26.41 | 26.50 | 26.41 | 26.45 | 33,804 | +0.15(+0.57%) |
Jan 27, 2020 | 26.18 | 26.35 | 26.18 | 26.30 | 6,361 | -0.18(-0.70%) |
Jan 24, 2020 | 26.63 | 26.63 | 26.46 | 26.49 | 193,000 | -0.13(-0.49%) |
Jan 23, 2020 | 26.58 | 26.63 | 26.58 | 26.62 | 9,188 | -0.03(-0.11%) |
Jan 22, 2020 | 26.69 | 26.71 | 26.61 | 26.65 | 1,977 | +0.04(+0.15%) |
Jan 21, 2020 | 26.59 | 26.67 | 26.59 | 26.61 | 10,786 | -0.02(-0.08%) |
Jan 17, 2020 | 26.55 | 26.66 | 26.55 | 26.63 | 16,900 | +0.03(+0.11%) |
Jan 16, 2020 | 26.56 | 26.62 | 26.55 | 26.60 | 27,009 | +0.10(+0.38%) |
Jan 15, 2020 | 26.50 | 26.56 | 26.47 | 26.50 | 28,214 | +0.02(+0.08%) |
Jan 14, 2020 | 26.50 | 26.53 | 26.47 | 26.48 | 13,698 | -0.02(-0.08%) |
Jan 13, 2020 | 26.46 | 26.50 | 26.45 | 26.50 | 5,251 | +0.09(+0.34%) |
Jan 10, 2020 | 26.48 | 26.48 | 26.41 | 26.41 | 21,700 | -0.02(-0.08%) |
Jan 09, 2020 | 26.44 | 26.48 | 26.40 | 26.43 | 364,662 | +0.10(+0.38%) |
Jan 08, 2020 | 26.32 | 26.41 | 26.31 | 26.33 | 14,058 | +0.04(+0.15%) |
Jan 07, 2020 | 26.30 | 26.31 | 26.26 | 26.29 | 25,597 | -0.02(-0.08%) |
Jan 06, 2020 | 26.24 | 26.31 | 26.23 | 26.31 | 144,541 | +0.04(+0.15%) |
Jan 03, 2020 | 26.27 | 26.33 | 26.23 | 26.27 | 137,000 | -0.05(-0.19%) |
Jan 02, 2020 | 26.26 | 26.32 | 26.23 | 26.32 | 65,863 | +0.10(+0.39%) |
Dec 31, 2019 | 26.17 | 26.22 | 26.16 | 26.22 | 18,000 | +0.08(+0.29%) |
Dec 30, 2019 | 26.18 | 26.23 | 26.14 | 26.14 | 91,680 | -0.13(-0.51%) |
Dec 27, 2019 | 26.30 | 26.31 | 26.23 | 26.27 | 15,500 | +0.02(+0.09%) |
Dec 26, 2019 | 26.23 | 26.30 | 26.23 | 26.25 | 4,934 | +0.07(+0.27%) |
Dec 24, 2019 | 26.10 | 26.23 | 26.10 | 26.18 | 25,200 | -0.01(-0.04%) |
Dec 23, 2019 | 26.22 | 26.23 | 26.18 | 26.19 | 77,872 | -0.03(-0.11%) |
Dec 20, 2019 | 26.18 | 26.25 | 26.18 | 26.22 | 22,100 | +0.09(+0.34%) |
Dec 19, 2019 | 26.07 | 26.18 | 26.06 | 26.13 | 16,132 | +0.05(+0.19%) |
Dec 18, 2019 | 25.99 | 26.11 | 25.99 | 26.08 | 16,606 | +0.02(+0.08%) |
Dec 17, 2019 | 26.12 | 26.12 | 26.05 | 26.06 | 9,941 | +0.00(+0.00%) |
Dec 16, 2019 | 26.17 | 26.17 | 26.06 | 26.06 | 14,442 | +0.15(+0.57%) |
Dec 13, 2019 | 25.95 | 25.98 | 25.86 | 25.91 | 8,100 | +0.01(+0.05%) |
Dec 12, 2019 | 25.91 | 25.95 | 25.84 | 25.90 | 356,385 | +0.07(+0.27%) |
Dec 11, 2019 | 25.77 | 25.83 | 25.75 | 25.83 | 15,735 | +0.09(+0.35%) |
Dec 10, 2019 | 25.77 | 25.80 | 25.73 | 25.74 | 11,082 | -0.07(-0.26%) |
Dec 09, 2019 | 25.84 | 25.84 | 25.78 | 25.81 | 2,287 | +0.02(+0.07%) |
Dec 06, 2019 | 25.71 | 25.83 | 25.71 | 25.79 | 35,300 | +0.15(+0.59%) |
Dec 05, 2019 | 25.83 | 25.83 | 25.60 | 25.64 | 17,819 | +0.03(+0.12%) |
Dec 04, 2019 | 25.59 | 25.67 | 25.59 | 25.61 | 8,809 | +0.10(+0.39%) |
Dec 03, 2019 | 25.63 | 25.63 | 25.43 | 25.51 | 50,506 | -0.12(-0.47%) |