Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 22.07 | 22.51 | 22.04 | 22.47 | 7,106 | -0.23(-1.03%) |
Feb 27, 2020 | 23.07 | 23.42 | 22.70 | 22.70 | 11,868 | -0.86(-3.67%) |
Feb 26, 2020 | 23.65 | 23.83 | 23.50 | 23.57 | 3,713 | +0.02(+0.08%) |
Feb 25, 2020 | 24.14 | 24.14 | 23.53 | 23.55 | 18,729 | -0.60(-2.48%) |
Feb 24, 2020 | 24.17 | 24.20 | 23.61 | 24.15 | 5,466 | -1.00(-3.96%) |
Feb 21, 2020 | 25.16 | 25.16 | 25.07 | 25.14 | 888 | -0.02(-0.07%) |
Feb 20, 2020 | 25.49 | 25.49 | 25.16 | 25.16 | 2,020 | -0.27(-1.06%) |
Feb 19, 2020 | 25.32 | 25.44 | 25.32 | 25.43 | 1,442 | +0.16(+0.64%) |
Feb 18, 2020 | 25.32 | 25.40 | 25.27 | 25.27 | 2,720 | -0.18(-0.73%) |
Feb 14, 2020 | 25.58 | 25.58 | 25.45 | 25.45 | 2,776 | -0.01(-0.04%) |
Feb 13, 2020 | 25.63 | 25.63 | 25.46 | 25.46 | 894 | -0.16(-0.63%) |
Feb 12, 2020 | 25.54 | 25.72 | 25.44 | 25.63 | 5,404 | +0.18(+0.71%) |
Feb 11, 2020 | 25.36 | 25.45 | 25.36 | 25.45 | 3,000 | +0.25(+1.00%) |
Feb 10, 2020 | 25.05 | 25.23 | 25.05 | 25.19 | 14,054 | +0.02(+0.09%) |
Feb 07, 2020 | 25.25 | 25.25 | 25.12 | 25.17 | 777 | -0.26(-1.03%) |
Feb 06, 2020 | 25.57 | 25.57 | 25.43 | 25.43 | 1,491 | +0.06(+0.26%) |
Feb 05, 2020 | 25.32 | 25.37 | 25.32 | 25.37 | 233 | +0.32(+1.26%) |
Feb 04, 2020 | 25.09 | 25.15 | 24.99 | 25.05 | 1,171 | +0.39(+1.59%) |
Feb 03, 2020 | 24.52 | 24.68 | 24.52 | 24.66 | 2,366 | +0.26(+1.05%) |
Jan 31, 2020 | 24.66 | 24.66 | 24.41 | 24.41 | 18,654 | -0.54(-2.18%) |
Jan 30, 2020 | 24.82 | 24.95 | 24.77 | 24.95 | 2,417 | -0.14(-0.54%) |
Jan 29, 2020 | 25.16 | 25.16 | 24.97 | 25.09 | 4,207 | -0.02(-0.09%) |
Jan 28, 2020 | 24.88 | 25.11 | 24.87 | 25.11 | 1,949 | +0.16(+0.63%) |
Jan 27, 2020 | 24.88 | 25.08 | 24.77 | 24.95 | 8,073 | -0.54(-2.13%) |
Jan 24, 2020 | 25.72 | 25.80 | 25.42 | 25.50 | 5,329 | +0.03(+0.12%) |
Jan 23, 2020 | 25.40 | 25.47 | 25.25 | 25.46 | 2,065 | -0.17(-0.67%) |
Jan 22, 2020 | 25.58 | 25.63 | 25.58 | 25.63 | 9,085 | -0.01(-0.05%) |
Jan 21, 2020 | 25.65 | 25.68 | 25.65 | 25.65 | 3,994 | +0.14(+0.57%) |
Jan 17, 2020 | 25.72 | 25.73 | 25.50 | 25.50 | 5,996 | -0.13(-0.49%) |
Jan 16, 2020 | 25.66 | 25.66 | 25.56 | 25.63 | 8,425 | +0.07(+0.28%) |
Jan 15, 2020 | 25.62 | 25.67 | 25.50 | 25.56 | 20,853 | +0.02(+0.07%) |
Jan 14, 2020 | 25.52 | 25.65 | 25.52 | 25.54 | 483 | -0.08(-0.32%) |
Jan 13, 2020 | 25.43 | 25.69 | 25.42 | 25.62 | 2,805 | -0.05(-0.18%) |
Jan 10, 2020 | 25.68 | 25.68 | 25.67 | 25.67 | 777 | +0.05(+0.18%) |
Jan 09, 2020 | 25.60 | 25.68 | 25.54 | 25.62 | 6,292 | +0.17(+0.67%) |
Jan 08, 2020 | 25.36 | 25.45 | 25.36 | 25.45 | 1,887 | +0.27(+1.09%) |
Jan 07, 2020 | 25.25 | 25.28 | 25.18 | 25.18 | 626 | -0.05(-0.18%) |
Jan 06, 2020 | 25.04 | 25.22 | 25.04 | 25.22 | 709 | +0.01(+0.05%) |
Jan 03, 2020 | 25.20 | 25.32 | 25.19 | 25.21 | 2,998 | -0.46(-1.79%) |
Jan 02, 2020 | 25.70 | 25.81 | 25.58 | 25.67 | 1,707 | +0.36(+1.41%) |
Dec 31, 2019 | 25.09 | 25.31 | 25.01 | 25.31 | 6,884 | +0.36(+1.45%) |
Dec 30, 2019 | 25.25 | 25.25 | 24.95 | 24.95 | 4,874 | -0.39(-1.55%) |
Dec 27, 2019 | 25.45 | 25.48 | 25.34 | 25.34 | 3,109 | +0.08(+0.30%) |
Dec 26, 2019 | 25.20 | 25.38 | 25.20 | 25.26 | 195,288 | +0.06(+0.23%) |
Dec 24, 2019 | 25.20 | 25.20 | 25.20 | 205 | +0.00(+0.00%) | |
Dec 23, 2019 | 25.14 | 25.20 | 25.14 | 25.20 | 5,120 | +0.03(+0.13%) |
Dec 20, 2019 | 25.21 | 25.21 | 25.12 | 25.17 | 2,887 | +0.11(+0.43%) |
Dec 19, 2019 | 25.04 | 25.06 | 25.04 | 25.06 | 238 | -0.14(-0.55%) |
Dec 18, 2019 | 25.20 | 25.22 | 25.18 | 25.20 | 888 | -0.18(-0.73%) |
Dec 17, 2019 | 25.40 | 25.50 | 25.29 | 25.39 | 5,252 | -0.17(-0.65%) |
Dec 16, 2019 | 25.57 | 25.66 | 25.52 | 25.56 | 4,610 | +0.14(+0.57%) |
Dec 13, 2019 | 25.30 | 25.47 | 25.30 | 25.41 | 6,885 | +0.17(+0.68%) |
Dec 12, 2019 | 25.21 | 25.27 | 25.12 | 25.24 | 1,272 | +0.24(+0.97%) |
Dec 11, 2019 | 24.90 | 25.00 | 24.85 | 25.00 | 6,411 | +0.20(+0.82%) |
Dec 10, 2019 | 24.75 | 24.79 | 24.55 | 24.79 | 3,326 | -0.01(-0.05%) |
Dec 09, 2019 | 24.93 | 24.93 | 24.81 | 24.81 | 1,886 | -0.13(-0.51%) |
Dec 06, 2019 | 24.91 | 24.93 | 24.78 | 24.93 | 1,332 | +0.07(+0.29%) |
Dec 05, 2019 | 24.90 | 24.91 | 24.86 | 24.86 | 960 | -0.07(-0.29%) |
Dec 04, 2019 | 24.94 | 25.03 | 24.93 | 24.93 | 2,328 | +0.21(+0.84%) |
Dec 03, 2019 | 24.68 | 24.73 | 24.68 | 24.73 | 558 | +0.12(+0.49%) |