Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 25.32 | 25.73 | 24.93 | 25.58 | 155,385 | -0.55(-2.12%) |
Feb 27, 2020 | 26.79 | 27.03 | 26.13 | 26.13 | 90,666 | -1.08(-3.96%) |
Feb 26, 2020 | 27.56 | 27.73 | 27.21 | 27.21 | 14,738 | -0.22(-0.79%) |
Feb 25, 2020 | 28.26 | 28.26 | 27.33 | 27.43 | 35,464 | -0.88(-3.10%) |
Feb 24, 2020 | 28.26 | 28.45 | 28.12 | 28.30 | 30,540 | -0.63(-2.19%) |
Feb 21, 2020 | 28.85 | 28.96 | 28.84 | 28.94 | 22,213 | -0.14(-0.47%) |
Feb 20, 2020 | 29.11 | 29.13 | 28.87 | 29.08 | 11,958 | -0.04(-0.15%) |
Feb 19, 2020 | 29.10 | 29.16 | 29.10 | 29.12 | 19,931 | +0.06(+0.22%) |
Feb 18, 2020 | 29.13 | 29.13 | 29.00 | 29.06 | 16,428 | -0.08(-0.29%) |
Feb 14, 2020 | 29.17 | 29.17 | 29.03 | 29.14 | 30,706 | +0.07(+0.24%) |
Feb 13, 2020 | 29.01 | 29.13 | 28.97 | 29.07 | 7,742 | +0.03(+0.11%) |
Feb 12, 2020 | 28.95 | 29.04 | 28.95 | 29.04 | 87,035 | +0.14(+0.50%) |
Feb 11, 2020 | 29.03 | 29.03 | 28.88 | 28.90 | 4,437 | +0.01(+0.02%) |
Feb 10, 2020 | 28.75 | 28.89 | 28.75 | 28.89 | 16,033 | +0.11(+0.38%) |
Feb 07, 2020 | 28.85 | 28.85 | 28.77 | 28.78 | 5,117 | -0.12(-0.40%) |
Feb 06, 2020 | 28.97 | 28.98 | 28.88 | 28.90 | 11,447 | -0.01(-0.04%) |
Feb 05, 2020 | 28.78 | 28.91 | 28.74 | 28.91 | 13,115 | +0.37(+1.31%) |
Feb 04, 2020 | 28.50 | 28.64 | 28.50 | 28.54 | 10,543 | +0.28(+0.98%) |
Feb 03, 2020 | 28.22 | 28.37 | 28.18 | 28.26 | 17,238 | +0.11(+0.40%) |
Jan 31, 2020 | 28.45 | 28.45 | 28.11 | 28.15 | 15,462 | -0.48(-1.69%) |
Jan 30, 2020 | 28.41 | 28.63 | 28.27 | 28.63 | 12,686 | +0.16(+0.55%) |
Jan 29, 2020 | 28.52 | 28.59 | 28.47 | 28.47 | 9,396 | -0.13(-0.46%) |
Jan 28, 2020 | 28.51 | 28.65 | 28.48 | 28.61 | 13,641 | +0.21(+0.72%) |
Jan 27, 2020 | 28.24 | 28.50 | 28.24 | 28.40 | 17,574 | -0.26(-0.91%) |
Jan 24, 2020 | 28.92 | 28.92 | 28.56 | 28.66 | 44,753 | -0.19(-0.67%) |
Jan 23, 2020 | 28.78 | 28.87 | 28.72 | 28.85 | 18,499 | -0.05(-0.16%) |
Jan 22, 2020 | 28.97 | 28.99 | 28.89 | 28.90 | 7,758 | +0.05(+0.16%) |
Jan 21, 2020 | 28.74 | 28.90 | 28.74 | 28.86 | 15,552 | -0.02(-0.07%) |
Jan 17, 2020 | 28.81 | 28.89 | 28.81 | 28.88 | 22,213 | +0.12(+0.41%) |
Jan 16, 2020 | 28.61 | 28.76 | 28.61 | 28.76 | 19,393 | +0.22(+0.76%) |
Jan 15, 2020 | 28.45 | 28.59 | 28.45 | 28.54 | 13,226 | +0.08(+0.28%) |
Jan 14, 2020 | 28.41 | 28.49 | 28.38 | 28.46 | 14,640 | +0.03(+0.09%) |
Jan 13, 2020 | 28.29 | 28.44 | 28.29 | 28.43 | 10,821 | +0.16(+0.58%) |
Jan 10, 2020 | 28.40 | 28.40 | 28.26 | 28.27 | 22,104 | -0.07(-0.26%) |
Jan 09, 2020 | 28.31 | 28.35 | 28.25 | 28.35 | 130,335 | +0.09(+0.34%) |
Jan 08, 2020 | 28.13 | 28.29 | 28.13 | 28.25 | 9,646 | +0.14(+0.52%) |
Jan 07, 2020 | 28.07 | 28.17 | 28.07 | 28.11 | 56,137 | -0.07(-0.26%) |
Jan 06, 2020 | 28.10 | 28.18 | 28.06 | 28.18 | 11,169 | -0.00(-0.00%) |
Jan 03, 2020 | 27.99 | 28.23 | 27.99 | 28.18 | 7,948 | -0.09(-0.31%) |
Jan 02, 2020 | 28.26 | 28.29 | 28.14 | 28.27 | 17,708 | +0.06(+0.23%) |
Dec 31, 2019 | 28.18 | 28.20 | 28.06 | 28.20 | 19,926 | +0.08(+0.28%) |
Dec 30, 2019 | 28.19 | 28.27 | 28.11 | 28.12 | 20,662 | -0.10(-0.36%) |
Dec 27, 2019 | 28.25 | 28.29 | 28.23 | 28.23 | 10,017 | +0.03(+0.10%) |
Dec 26, 2019 | 28.23 | 28.23 | 28.14 | 28.20 | 8,082 | +0.05(+0.19%) |
Dec 24, 2019 | 28.23 | 28.23 | 28.13 | 28.14 | 11,977 | -0.00(-0.00%) |
Dec 23, 2019 | 28.24 | 28.24 | 28.14 | 28.14 | 18,708 | -0.04(-0.13%) |
Dec 20, 2019 | 28.04 | 28.22 | 28.04 | 28.18 | 10,074 | +0.20(+0.73%) |
Dec 19, 2019 | 27.90 | 28.00 | 27.90 | 27.98 | 12,034 | +0.07(+0.26%) |
Dec 18, 2019 | 27.95 | 27.95 | 27.87 | 27.90 | 13,496 | -0.05(-0.18%) |
Dec 17, 2019 | 27.98 | 28.03 | 27.95 | 27.95 | 38,448 | -0.01(-0.02%) |
Dec 16, 2019 | 27.95 | 28.00 | 27.95 | 27.96 | 3,460 | +0.14(+0.49%) |
Dec 13, 2019 | 27.80 | 27.85 | 27.73 | 27.82 | 18,835 | +0.01(+0.03%) |
Dec 12, 2019 | 27.62 | 27.85 | 27.62 | 27.82 | 26,090 | +0.21(+0.78%) |
Dec 11, 2019 | 27.57 | 27.61 | 27.53 | 27.60 | 8,450 | +0.08(+0.30%) |
Dec 10, 2019 | 27.61 | 27.61 | 27.50 | 27.52 | 4,901 | -0.07(-0.26%) |
Dec 09, 2019 | 27.62 | 27.65 | 27.59 | 27.59 | 9,237 | -0.06(-0.23%) |
Dec 06, 2019 | 27.53 | 27.70 | 27.53 | 27.66 | 8,760 | +0.21(+0.77%) |
Dec 05, 2019 | 27.43 | 27.45 | 27.32 | 27.45 | 10,639 | +0.05(+0.17%) |
Dec 04, 2019 | 27.29 | 27.44 | 27.29 | 27.40 | 11,455 | +0.19(+0.71%) |
Dec 03, 2019 | 27.12 | 27.20 | 27.05 | 27.20 | 19,935 | -0.15(-0.53%) |