Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 24.78 | 25.16 | 24.39 | 25.08 | 10,611,051 | -0.34(-1.32%) |
Feb 27, 2020 | 25.93 | 25.96 | 25.40 | 25.41 | 9,127,231 | -0.95(-3.59%) |
Feb 26, 2020 | 26.74 | 26.88 | 26.36 | 26.36 | 5,426,575 | -0.26(-0.99%) |
Feb 25, 2020 | 27.27 | 27.33 | 26.58 | 26.62 | 6,732,889 | -0.57(-2.11%) |
Feb 24, 2020 | 27.18 | 27.33 | 27.08 | 27.19 | 4,108,127 | -0.65(-2.32%) |
Feb 21, 2020 | 27.91 | 27.94 | 27.80 | 27.84 | 2,320,589 | -0.10(-0.36%) |
Feb 20, 2020 | 27.90 | 28.00 | 27.77 | 27.94 | 1,819,950 | -0.04(-0.13%) |
Feb 19, 2020 | 27.88 | 27.97 | 27.81 | 27.97 | 1,659,768 | +0.24(+0.85%) |
Feb 18, 2020 | 27.76 | 27.80 | 27.69 | 27.74 | 1,417,278 | -0.08(-0.29%) |
Feb 14, 2020 | 27.78 | 27.82 | 27.75 | 27.82 | 1,458,414 | +0.10(+0.36%) |
Feb 13, 2020 | 27.69 | 27.81 | 27.68 | 27.72 | 1,788,568 | -0.10(-0.36%) |
Feb 12, 2020 | 27.87 | 27.87 | 27.76 | 27.82 | 1,859,737 | +0.16(+0.59%) |
Feb 11, 2020 | 27.64 | 27.71 | 27.59 | 27.66 | 2,907,645 | +0.18(+0.66%) |
Feb 10, 2020 | 27.36 | 27.51 | 27.36 | 27.48 | 2,191,705 | +0.09(+0.33%) |
Feb 07, 2020 | 27.47 | 27.48 | 27.37 | 27.38 | 2,139,044 | -0.22(-0.79%) |
Feb 06, 2020 | 27.49 | 27.60 | 27.44 | 27.60 | 1,667,499 | +0.13(+0.46%) |
Feb 05, 2020 | 27.41 | 27.48 | 27.35 | 27.48 | 3,308,959 | +0.20(+0.73%) |
Feb 04, 2020 | 27.21 | 27.32 | 27.21 | 27.27 | 2,181,443 | +0.35(+1.32%) |
Feb 03, 2020 | 27.06 | 27.17 | 26.92 | 26.92 | 2,982,996 | -0.05(-0.17%) |
Jan 31, 2020 | 27.24 | 27.24 | 26.91 | 26.97 | 6,455,092 | -0.44(-1.59%) |
Jan 30, 2020 | 27.22 | 27.41 | 27.15 | 27.40 | 2,280,410 | +0.05(+0.17%) |
Jan 29, 2020 | 27.48 | 27.51 | 27.36 | 27.36 | 2,256,543 | -0.15(-0.53%) |
Jan 28, 2020 | 27.37 | 27.50 | 27.31 | 27.50 | 2,415,954 | +0.21(+0.77%) |
Jan 27, 2020 | 27.23 | 27.39 | 27.18 | 27.29 | 2,777,020 | -0.35(-1.25%) |
Jan 24, 2020 | 27.77 | 27.78 | 27.52 | 27.64 | 1,835,258 | -0.13(-0.46%) |
Jan 23, 2020 | 27.56 | 27.77 | 27.53 | 27.77 | 5,485,361 | +0.11(+0.39%) |
Jan 22, 2020 | 27.85 | 27.86 | 27.66 | 27.66 | 2,498,212 | -0.15(-0.52%) |
Jan 21, 2020 | 27.80 | 27.83 | 27.72 | 27.80 | 3,234,385 | +0.01(+0.03%) |
Jan 17, 2020 | 27.77 | 27.80 | 27.72 | 27.79 | 2,756,848 | +0.06(+0.23%) |
Jan 16, 2020 | 27.67 | 27.73 | 27.64 | 27.73 | 1,603,584 | +0.15(+0.53%) |
Jan 15, 2020 | 27.48 | 27.61 | 27.46 | 27.58 | 2,284,717 | +0.15(+0.53%) |
Jan 14, 2020 | 27.38 | 27.49 | 27.35 | 27.44 | 2,599,846 | +0.02(+0.07%) |
Jan 13, 2020 | 27.33 | 27.42 | 27.26 | 27.42 | 1,899,164 | +0.15(+0.53%) |
Jan 10, 2020 | 27.38 | 27.38 | 27.26 | 27.27 | 5,373,852 | -0.02(-0.07%) |
Jan 09, 2020 | 27.28 | 27.32 | 27.24 | 27.29 | 1,983,034 | +0.05(+0.17%) |
Jan 08, 2020 | 27.28 | 27.37 | 27.25 | 27.25 | 7,915,783 | -0.03(-0.10%) |
Jan 07, 2020 | 27.21 | 27.28 | 27.18 | 27.27 | 1,546,085 | +0.03(+0.10%) |
Jan 06, 2020 | 27.10 | 27.27 | 27.08 | 27.25 | 1,421,873 | +0.14(+0.50%) |
Jan 03, 2020 | 27.13 | 27.21 | 27.06 | 27.11 | 2,037,599 | -0.14(-0.50%) |
Jan 02, 2020 | 27.22 | 27.26 | 27.11 | 27.25 | 2,132,783 | +0.08(+0.30%) |
Dec 31, 2019 | 27.05 | 27.18 | 27.03 | 27.17 | 1,783,215 | +0.16(+0.61%) |
Dec 30, 2019 | 27.14 | 27.14 | 26.97 | 27.00 | 2,701,506 | -0.09(-0.34%) |
Dec 27, 2019 | 27.18 | 27.18 | 27.06 | 27.09 | 2,510,387 | -0.01(-0.03%) |
Dec 26, 2019 | 27.02 | 27.12 | 26.93 | 27.10 | 1,524,778 | +0.15(+0.54%) |
Dec 24, 2019 | 26.93 | 26.98 | 26.84 | 26.96 | 434,608 | +0.03(+0.10%) |
Dec 23, 2019 | 26.95 | 26.97 | 26.86 | 26.93 | 1,178,813 | +0.00(+0.00%) |
Dec 20, 2019 | 26.95 | 27.03 | 26.88 | 26.93 | 1,312,848 | +0.05(+0.20%) |
Dec 19, 2019 | 26.87 | 26.91 | 26.82 | 26.88 | 1,638,435 | +0.03(+0.10%) |
Dec 18, 2019 | 26.88 | 26.89 | 26.82 | 26.85 | 2,047,574 | -0.01(-0.03%) |
Dec 17, 2019 | 26.79 | 26.86 | 26.75 | 26.86 | 2,331,572 | +0.04(+0.14%) |
Dec 16, 2019 | 26.86 | 26.89 | 26.80 | 26.82 | 1,332,968 | +0.20(+0.76%) |
Dec 13, 2019 | 26.61 | 26.72 | 26.55 | 26.62 | 1,722,900 | +0.04(+0.14%) |
Dec 12, 2019 | 26.50 | 26.70 | 26.50 | 26.58 | 2,724,852 | +0.04(+0.17%) |
Dec 11, 2019 | 26.47 | 26.55 | 26.46 | 26.54 | 5,230,269 | +0.10(+0.37%) |
Dec 10, 2019 | 26.42 | 26.47 | 26.34 | 26.44 | 1,026,808 | +0.00(+0.00%) |
Dec 09, 2019 | 26.43 | 26.51 | 26.40 | 26.44 | 1,532,420 | +0.00(+0.00%) |
Dec 06, 2019 | 26.31 | 26.49 | 26.31 | 26.44 | 2,154,323 | +0.07(+0.27%) |
Dec 05, 2019 | 26.49 | 26.49 | 26.28 | 26.37 | 2,596,060 | -0.03(-0.10%) |
Dec 04, 2019 | 26.27 | 26.45 | 26.27 | 26.39 | 6,518,362 | +0.19(+0.72%) |
Dec 03, 2019 | 26.19 | 26.24 | 26.13 | 26.20 | 1,465,987 | -0.20(-0.75%) |