Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 24.77 | 25.15 | 24.39 | 25.07 | 10,614,103 | -0.34(-1.32%) |
Feb 27, 2020 | 25.92 | 25.95 | 25.40 | 25.40 | 9,129,856 | -0.95(-3.59%) |
Feb 26, 2020 | 26.73 | 26.87 | 26.35 | 26.35 | 5,428,136 | -0.26(-0.99%) |
Feb 25, 2020 | 27.26 | 27.32 | 26.57 | 26.61 | 6,734,825 | -0.57(-2.11%) |
Feb 24, 2020 | 27.17 | 27.32 | 27.08 | 27.19 | 4,109,308 | -0.65(-2.32%) |
Feb 21, 2020 | 27.90 | 27.93 | 27.79 | 27.83 | 2,321,257 | -0.10(-0.36%) |
Feb 20, 2020 | 27.89 | 27.99 | 27.76 | 27.93 | 1,820,473 | -0.04(-0.13%) |
Feb 19, 2020 | 27.88 | 27.97 | 27.80 | 27.97 | 1,660,245 | +0.24(+0.85%) |
Feb 18, 2020 | 27.75 | 27.79 | 27.69 | 27.73 | 1,417,686 | -0.08(-0.29%) |
Feb 14, 2020 | 27.78 | 27.81 | 27.74 | 27.81 | 1,458,833 | +0.10(+0.36%) |
Feb 13, 2020 | 27.69 | 27.80 | 27.68 | 27.71 | 1,789,082 | -0.10(-0.36%) |
Feb 12, 2020 | 27.86 | 27.86 | 27.75 | 27.81 | 1,860,272 | +0.16(+0.59%) |
Feb 11, 2020 | 27.63 | 27.70 | 27.58 | 27.65 | 2,908,482 | +0.18(+0.66%) |
Feb 10, 2020 | 27.35 | 27.50 | 27.35 | 27.47 | 2,192,336 | +0.09(+0.33%) |
Feb 07, 2020 | 27.46 | 27.48 | 27.36 | 27.38 | 2,139,659 | -0.22(-0.79%) |
Feb 06, 2020 | 27.49 | 27.59 | 27.43 | 27.59 | 1,667,979 | +0.13(+0.46%) |
Feb 05, 2020 | 27.40 | 27.47 | 27.34 | 27.47 | 3,309,910 | +0.20(+0.73%) |
Feb 04, 2020 | 27.20 | 27.31 | 27.20 | 27.27 | 2,182,070 | +0.35(+1.32%) |
Feb 03, 2020 | 27.05 | 27.16 | 26.91 | 26.91 | 2,983,853 | -0.05(-0.17%) |
Jan 31, 2020 | 27.23 | 27.23 | 26.90 | 26.96 | 6,456,949 | -0.44(-1.59%) |
Jan 30, 2020 | 27.21 | 27.40 | 27.14 | 27.39 | 2,281,065 | +0.05(+0.17%) |
Jan 29, 2020 | 27.48 | 27.50 | 27.35 | 27.35 | 2,257,192 | -0.15(-0.53%) |
Jan 28, 2020 | 27.36 | 27.49 | 27.30 | 27.49 | 2,416,648 | +0.21(+0.77%) |
Jan 27, 2020 | 27.22 | 27.39 | 27.18 | 27.29 | 2,777,818 | -0.35(-1.25%) |
Jan 24, 2020 | 27.76 | 27.77 | 27.51 | 27.63 | 1,835,786 | -0.13(-0.46%) |
Jan 23, 2020 | 27.55 | 27.76 | 27.52 | 27.76 | 5,486,938 | +0.11(+0.39%) |
Jan 22, 2020 | 27.84 | 27.85 | 27.65 | 27.65 | 2,498,931 | -0.15(-0.52%) |
Jan 21, 2020 | 27.79 | 27.82 | 27.72 | 27.79 | 3,235,315 | +0.01(+0.03%) |
Jan 17, 2020 | 27.77 | 27.79 | 27.71 | 27.79 | 2,757,641 | +0.06(+0.23%) |
Jan 16, 2020 | 27.66 | 27.72 | 27.63 | 27.72 | 1,604,045 | +0.15(+0.53%) |
Jan 15, 2020 | 27.48 | 27.60 | 27.45 | 27.58 | 2,285,374 | +0.15(+0.53%) |
Jan 14, 2020 | 27.37 | 27.49 | 27.34 | 27.43 | 2,600,593 | +0.02(+0.07%) |
Jan 13, 2020 | 27.32 | 27.41 | 27.25 | 27.41 | 1,899,710 | +0.15(+0.53%) |
Jan 10, 2020 | 27.37 | 27.37 | 27.25 | 27.27 | 5,375,398 | -0.02(-0.07%) |
Jan 09, 2020 | 27.28 | 27.32 | 27.23 | 27.29 | 1,983,604 | +0.05(+0.17%) |
Jan 08, 2020 | 27.28 | 27.36 | 27.24 | 27.24 | 7,918,060 | -0.03(-0.10%) |
Jan 07, 2020 | 27.20 | 27.28 | 27.17 | 27.27 | 1,546,530 | +0.03(+0.10%) |
Jan 06, 2020 | 27.09 | 27.27 | 27.08 | 27.24 | 1,422,282 | +0.14(+0.50%) |
Jan 03, 2020 | 27.12 | 27.20 | 27.05 | 27.10 | 2,038,185 | -0.14(-0.50%) |
Jan 02, 2020 | 27.21 | 27.25 | 27.10 | 27.24 | 2,133,397 | +0.08(+0.30%) |
Dec 31, 2019 | 27.04 | 27.17 | 27.02 | 27.16 | 1,783,728 | +0.16(+0.61%) |
Dec 30, 2019 | 27.13 | 27.13 | 26.96 | 26.99 | 2,702,283 | -0.09(-0.34%) |
Dec 27, 2019 | 27.17 | 27.18 | 27.05 | 27.09 | 2,511,109 | -0.01(-0.03%) |
Dec 26, 2019 | 27.01 | 27.12 | 26.92 | 27.09 | 1,525,217 | +0.15(+0.54%) |
Dec 24, 2019 | 26.92 | 26.97 | 26.83 | 26.95 | 434,733 | +0.03(+0.10%) |
Dec 23, 2019 | 26.94 | 26.96 | 26.85 | 26.92 | 1,179,152 | +0.00(+0.00%) |
Dec 20, 2019 | 26.94 | 27.02 | 26.88 | 26.92 | 1,313,225 | +0.05(+0.20%) |
Dec 19, 2019 | 26.86 | 26.90 | 26.81 | 26.87 | 1,638,907 | +0.03(+0.10%) |
Dec 18, 2019 | 26.87 | 26.89 | 26.81 | 26.84 | 2,048,163 | -0.01(-0.03%) |
Dec 17, 2019 | 26.79 | 26.85 | 26.74 | 26.85 | 2,332,243 | +0.04(+0.14%) |
Dec 16, 2019 | 26.85 | 26.89 | 26.79 | 26.81 | 1,333,352 | +0.20(+0.76%) |
Dec 13, 2019 | 26.60 | 26.71 | 26.54 | 26.61 | 1,723,396 | +0.04(+0.14%) |
Dec 12, 2019 | 26.49 | 26.69 | 26.49 | 26.57 | 2,725,636 | +0.04(+0.17%) |
Dec 11, 2019 | 26.47 | 26.54 | 26.46 | 26.53 | 5,231,774 | +0.10(+0.37%) |
Dec 10, 2019 | 26.41 | 26.47 | 26.33 | 26.43 | 1,027,103 | +0.00(+0.00%) |
Dec 09, 2019 | 26.42 | 26.51 | 26.39 | 26.43 | 1,532,861 | +0.00(+0.00%) |
Dec 06, 2019 | 26.30 | 26.48 | 26.30 | 26.43 | 2,154,942 | +0.07(+0.27%) |
Dec 05, 2019 | 26.48 | 26.48 | 26.27 | 26.36 | 2,596,807 | -0.03(-0.10%) |
Dec 04, 2019 | 26.26 | 26.44 | 26.26 | 26.39 | 6,520,238 | +0.19(+0.72%) |
Dec 03, 2019 | 26.18 | 26.24 | 26.12 | 26.20 | 1,466,409 | -0.20(-0.75%) |