Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 28.08 | 28.13 | 28.06 | 28.09 | 6,216,874 | +0.05(+0.16%) |
Feb 27, 2020 | 28.04 | 28.08 | 28.04 | 28.05 | 4,270,294 | +0.00(+0.00%) |
Feb 26, 2020 | 28.03 | 28.06 | 28.03 | 28.05 | 1,825,308 | +0.01(+0.03%) |
Feb 25, 2020 | 28.03 | 28.07 | 28.02 | 28.04 | 4,543,850 | +0.03(+0.10%) |
Feb 24, 2020 | 28.02 | 28.04 | 28.01 | 28.01 | 1,122,688 | +0.02(+0.06%) |
Feb 21, 2020 | 27.99 | 28.02 | 27.98 | 27.99 | 1,114,289 | +0.02(+0.06%) |
Feb 20, 2020 | 27.97 | 27.99 | 27.97 | 27.98 | 982,737 | +0.00(+0.00%) |
Feb 19, 2020 | 27.97 | 27.98 | 27.96 | 27.98 | 1,252,889 | +0.00(+0.00%) |
Feb 18, 2020 | 27.99 | 27.99 | 27.97 | 27.98 | 968,308 | +0.02(+0.06%) |
Feb 14, 2020 | 27.96 | 27.97 | 27.96 | 27.96 | 716,123 | +0.00(+0.00%) |
Feb 13, 2020 | 27.95 | 27.97 | 27.95 | 27.96 | 913,229 | +0.00(+0.00%) |
Feb 12, 2020 | 27.96 | 27.97 | 27.94 | 27.96 | 951,301 | +0.01(+0.03%) |
Feb 11, 2020 | 27.98 | 27.98 | 27.95 | 27.95 | 1,060,680 | -0.02(-0.06%) |
Feb 10, 2020 | 27.98 | 27.98 | 27.96 | 27.97 | 708,733 | +0.01(+0.03%) |
Feb 07, 2020 | 27.96 | 27.96 | 27.93 | 27.96 | 3,457,150 | +0.02(+0.06%) |
Feb 06, 2020 | 27.94 | 27.94 | 27.93 | 27.94 | 899,215 | +0.00(+0.00%) |
Feb 05, 2020 | 27.92 | 27.95 | 27.92 | 27.94 | 1,088,090 | +0.00(+0.00%) |
Feb 04, 2020 | 27.94 | 27.96 | 27.93 | 27.94 | 980,209 | -0.02(-0.06%) |
Feb 03, 2020 | 27.96 | 27.97 | 27.94 | 27.96 | 802,667 | -0.02(-0.08%) |
Jan 31, 2020 | 27.94 | 27.98 | 27.94 | 27.98 | 882,139 | +0.05(+0.19%) |
Jan 30, 2020 | 27.94 | 27.94 | 27.92 | 27.93 | 822,168 | +0.00(+0.00%) |
Jan 29, 2020 | 27.91 | 27.94 | 27.90 | 27.93 | 2,770,779 | +0.03(+0.10%) |
Jan 28, 2020 | 27.91 | 27.92 | 27.90 | 27.90 | 2,867,550 | +0.01(+0.03%) |
Jan 27, 2020 | 27.92 | 27.92 | 27.89 | 27.89 | 1,931,539 | -0.01(-0.03%) |
Jan 24, 2020 | 27.90 | 27.90 | 27.88 | 27.90 | 3,484,434 | +0.00(+0.00%) |
Jan 23, 2020 | 27.89 | 27.94 | 27.88 | 27.90 | 6,657,164 | +0.02(+0.06%) |
Jan 22, 2020 | 27.88 | 27.88 | 27.87 | 27.88 | 2,318,026 | +0.00(+0.00%) |
Jan 21, 2020 | 27.85 | 27.89 | 27.85 | 27.88 | 3,880,263 | +0.05(+0.16%) |
Jan 17, 2020 | 27.85 | 27.85 | 27.84 | 27.84 | 1,152,202 | -0.02(-0.06%) |
Jan 16, 2020 | 27.85 | 27.85 | 27.83 | 27.85 | 2,739,162 | +0.03(+0.10%) |
Jan 15, 2020 | 27.85 | 27.85 | 27.83 | 27.83 | 1,332,406 | -0.01(-0.03%) |
Jan 14, 2020 | 27.84 | 27.85 | 27.83 | 27.84 | 1,133,471 | +0.00(+0.00%) |
Jan 13, 2020 | 27.85 | 27.85 | 27.83 | 27.84 | 1,512,784 | -0.01(-0.03%) |
Jan 10, 2020 | 27.84 | 27.85 | 27.83 | 27.85 | 1,223,044 | +0.01(+0.03%) |
Jan 09, 2020 | 27.80 | 27.84 | 27.80 | 27.84 | 2,095,431 | +0.01(+0.03%) |
Jan 08, 2020 | 27.85 | 27.85 | 27.82 | 27.83 | 740,812 | +0.01(+0.03%) |
Jan 07, 2020 | 27.82 | 27.85 | 27.82 | 27.82 | 2,000,922 | -0.02(-0.07%) |
Jan 06, 2020 | 27.82 | 27.84 | 27.82 | 27.84 | 1,463,589 | +0.00(+0.00%) |
Jan 03, 2020 | 27.83 | 27.84 | 27.81 | 27.84 | 944,888 | +0.02(+0.07%) |
Jan 02, 2020 | 27.83 | 27.83 | 27.81 | 27.82 | 969,568 | +0.00(+0.00%) |
Dec 31, 2019 | 27.81 | 27.82 | 27.79 | 27.82 | 1,224,153 | +0.03(+0.10%) |
Dec 30, 2019 | 27.79 | 27.81 | 27.78 | 27.79 | 1,141,055 | +0.00(+0.00%) |
Dec 27, 2019 | 27.78 | 27.80 | 27.76 | 27.79 | 665,956 | +0.02(+0.07%) |
Dec 26, 2019 | 27.78 | 27.78 | 27.75 | 27.77 | 724,898 | +0.01(+0.03%) |
Dec 24, 2019 | 27.75 | 27.76 | 27.74 | 27.76 | 320,616 | +0.01(+0.03%) |
Dec 23, 2019 | 27.75 | 27.76 | 27.73 | 27.75 | 1,248,764 | +0.00(+0.00%) |
Dec 20, 2019 | 27.75 | 27.75 | 27.74 | 27.75 | 1,743,104 | -0.01(-0.04%) |
Dec 19, 2019 | 27.75 | 27.77 | 27.75 | 27.77 | 858,412 | +0.02(+0.06%) |
Dec 18, 2019 | 27.74 | 27.75 | 27.73 | 27.75 | 1,396,934 | +0.00(+0.00%) |
Dec 17, 2019 | 27.73 | 27.75 | 27.73 | 27.75 | 596,095 | +0.02(+0.06%) |
Dec 16, 2019 | 27.75 | 27.75 | 27.73 | 27.73 | 1,138,305 | -0.02(-0.06%) |
Dec 13, 2019 | 27.72 | 27.75 | 27.72 | 27.75 | 968,145 | +0.04(+0.16%) |
Dec 12, 2019 | 27.72 | 27.74 | 27.70 | 27.70 | 693,538 | -0.02(-0.06%) |
Dec 11, 2019 | 27.72 | 27.73 | 27.71 | 27.72 | 929,483 | +0.00(+0.00%) |
Dec 10, 2019 | 27.73 | 27.73 | 27.70 | 27.72 | 1,805,026 | +0.01(+0.03%) |
Dec 09, 2019 | 27.71 | 27.74 | 27.71 | 27.71 | 2,363,895 | -0.01(-0.03%) |
Dec 06, 2019 | 27.72 | 27.73 | 27.70 | 27.72 | 1,058,805 | +0.00(+0.00%) |
Dec 05, 2019 | 27.74 | 27.74 | 27.72 | 27.72 | 1,427,249 | -0.04(-0.13%) |
Dec 04, 2019 | 27.74 | 27.76 | 27.72 | 27.76 | 1,024,059 | +0.01(+0.03%) |
Dec 03, 2019 | 27.74 | 27.76 | 27.73 | 27.75 | 1,138,165 | +0.04(+0.16%) |