Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 23.59 | 23.67 | 22.55 | 23.33 | 3,029,976 | -0.73(-3.05%) |
Feb 27, 2020 | 25.54 | 25.69 | 24.05 | 24.06 | 2,379,274 | -1.81(-6.99%) |
Feb 26, 2020 | 25.93 | 26.33 | 25.84 | 25.87 | 1,546,255 | -0.04(-0.16%) |
Feb 25, 2020 | 26.81 | 26.83 | 25.83 | 25.91 | 1,431,858 | -0.88(-3.29%) |
Feb 24, 2020 | 26.63 | 26.98 | 26.62 | 26.79 | 1,330,292 | -0.27(-1.01%) |
Feb 21, 2020 | 27.00 | 27.18 | 26.94 | 27.06 | 1,415,363 | +0.07(+0.25%) |
Feb 20, 2020 | 26.77 | 27.01 | 26.71 | 27.00 | 1,165,143 | +0.27(+0.99%) |
Feb 19, 2020 | 27.16 | 27.20 | 26.70 | 26.73 | 1,921,744 | -0.42(-1.53%) |
Feb 18, 2020 | 27.32 | 27.36 | 27.06 | 27.15 | 1,358,124 | -0.17(-0.61%) |
Feb 14, 2020 | 27.11 | 27.40 | 27.06 | 27.31 | 1,210,295 | +0.21(+0.77%) |
Feb 13, 2020 | 27.70 | 27.72 | 26.97 | 27.11 | 2,323,877 | -0.69(-2.48%) |
Feb 12, 2020 | 27.47 | 27.80 | 27.28 | 27.80 | 1,306,979 | +0.33(+1.21%) |
Feb 11, 2020 | 27.49 | 27.59 | 27.31 | 27.46 | 1,208,872 | +0.11(+0.39%) |
Feb 10, 2020 | 27.10 | 27.37 | 26.98 | 27.36 | 1,363,918 | +0.37(+1.35%) |
Feb 07, 2020 | 27.11 | 27.17 | 26.92 | 26.99 | 1,052,551 | -0.07(-0.25%) |
Feb 06, 2020 | 27.03 | 27.11 | 26.92 | 27.06 | 719,302 | +0.12(+0.46%) |
Feb 05, 2020 | 27.06 | 27.16 | 26.89 | 26.93 | 1,813,521 | -0.03(-0.12%) |
Feb 04, 2020 | 26.93 | 27.10 | 26.78 | 26.96 | 1,551,160 | +0.14(+0.53%) |
Feb 03, 2020 | 26.84 | 27.06 | 26.78 | 26.82 | 1,183,623 | +0.05(+0.19%) |
Jan 31, 2020 | 27.08 | 27.13 | 26.68 | 26.77 | 2,544,739 | -0.30(-1.10%) |
Jan 30, 2020 | 27.12 | 27.36 | 26.96 | 27.07 | 1,209,546 | -0.12(-0.43%) |
Jan 29, 2020 | 27.32 | 27.40 | 27.07 | 27.19 | 1,839,120 | -0.02(-0.06%) |
Jan 28, 2020 | 27.16 | 27.30 | 27.09 | 27.21 | 1,119,064 | +0.10(+0.37%) |
Jan 27, 2020 | 27.16 | 27.34 | 27.09 | 27.11 | 1,249,633 | -0.14(-0.52%) |
Jan 24, 2020 | 27.31 | 27.42 | 26.98 | 27.25 | 2,488,199 | -0.01(-0.03%) |
Jan 23, 2020 | 27.02 | 27.40 | 26.93 | 27.26 | 1,380,885 | +0.26(+0.98%) |
Jan 22, 2020 | 27.34 | 27.48 | 26.90 | 26.99 | 2,018,577 | -0.28(-1.03%) |
Jan 21, 2020 | 26.86 | 27.28 | 26.85 | 27.27 | 2,192,523 | +0.41(+1.54%) |
Jan 17, 2020 | 26.80 | 26.97 | 26.72 | 26.86 | 1,144,876 | +0.11(+0.40%) |
Jan 16, 2020 | 26.54 | 26.95 | 26.53 | 26.75 | 1,930,817 | +0.26(+0.97%) |
Jan 15, 2020 | 26.13 | 26.78 | 26.07 | 26.49 | 2,743,417 | +0.43(+1.65%) |
Jan 14, 2020 | 26.23 | 26.23 | 25.94 | 26.06 | 5,790,548 | -0.43(-1.62%) |
Jan 13, 2020 | 26.26 | 26.49 | 26.16 | 26.49 | 605,983 | +0.25(+0.95%) |
Jan 10, 2020 | 26.07 | 26.35 | 25.98 | 26.25 | 995,376 | +0.18(+0.70%) |
Jan 09, 2020 | 26.02 | 26.25 | 25.91 | 26.06 | 807,480 | +0.01(+0.03%) |
Jan 08, 2020 | 26.02 | 26.12 | 25.72 | 26.06 | 1,338,389 | +0.05(+0.19%) |
Jan 07, 2020 | 26.08 | 26.08 | 25.79 | 26.01 | 1,107,438 | -0.14(-0.54%) |
Jan 06, 2020 | 26.06 | 26.39 | 25.94 | 26.15 | 1,000,031 | -0.02(-0.06%) |
Jan 03, 2020 | 25.67 | 26.20 | 25.65 | 26.16 | 749,311 | +0.33(+1.28%) |
Jan 02, 2020 | 26.26 | 26.30 | 25.61 | 25.83 | 639,210 | -0.29(-1.11%) |
Dec 31, 2019 | 25.88 | 26.13 | 25.86 | 26.12 | 1,148,985 | +0.34(+1.32%) |
Dec 30, 2019 | 25.81 | 25.85 | 25.66 | 25.78 | 764,750 | -0.03(-0.13%) |
Dec 27, 2019 | 25.75 | 25.83 | 25.64 | 25.82 | 443,297 | +0.21(+0.84%) |
Dec 26, 2019 | 25.58 | 25.73 | 25.49 | 25.60 | 516,304 | +0.09(+0.36%) |
Dec 24, 2019 | 25.51 | 25.54 | 25.42 | 25.51 | 198,840 | +0.00(+0.00%) |
Dec 23, 2019 | 25.92 | 25.96 | 25.50 | 25.51 | 2,535,909 | -0.37(-1.43%) |
Dec 20, 2019 | 25.68 | 26.02 | 25.64 | 25.88 | 5,603,574 | +0.16(+0.64%) |
Dec 19, 2019 | 25.26 | 25.72 | 25.26 | 25.72 | 4,687,379 | +0.40(+1.60%) |
Dec 18, 2019 | 25.22 | 25.52 | 25.14 | 25.31 | 3,682,056 | +0.30(+1.19%) |
Dec 17, 2019 | 25.21 | 25.26 | 24.94 | 25.02 | 3,087,706 | -0.16(-0.62%) |
Dec 16, 2019 | 25.16 | 25.23 | 25.02 | 25.17 | 3,498,481 | +0.17(+0.69%) |
Dec 13, 2019 | 25.04 | 25.18 | 24.74 | 25.00 | 1,270,446 | -0.05(-0.20%) |
Dec 12, 2019 | 25.45 | 25.68 | 25.02 | 25.05 | 793,255 | -0.38(-1.49%) |
Dec 11, 2019 | 25.90 | 25.90 | 25.39 | 25.43 | 837,728 | -0.38(-1.47%) |
Dec 10, 2019 | 25.76 | 25.92 | 25.67 | 25.81 | 798,914 | +0.29(+1.13%) |
Dec 09, 2019 | 25.47 | 25.59 | 25.35 | 25.52 | 1,216,788 | +0.05(+0.19%) |
Dec 06, 2019 | 25.51 | 25.68 | 25.45 | 25.47 | 2,142,967 | +0.07(+0.26%) |
Dec 05, 2019 | 25.42 | 25.55 | 25.33 | 25.40 | 1,558,588 | +0.01(+0.03%) |
Dec 04, 2019 | 25.49 | 25.70 | 25.38 | 25.40 | 1,129,770 | -0.12(-0.45%) |
Dec 03, 2019 | 25.33 | 25.55 | 25.29 | 25.51 | 1,009,869 | +0.11(+0.42%) |