Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 25.00 | 25.39 | 24.62 | 25.30 | 10,515,319 | -0.34(-1.32%) |
Feb 27, 2020 | 26.17 | 26.20 | 25.63 | 25.64 | 9,044,886 | -0.95(-3.59%) |
Feb 26, 2020 | 26.98 | 27.12 | 26.60 | 26.60 | 5,377,617 | -0.27(-0.99%) |
Feb 25, 2020 | 27.51 | 27.58 | 26.82 | 26.86 | 6,672,145 | -0.58(-2.11%) |
Feb 24, 2020 | 27.42 | 27.58 | 27.33 | 27.44 | 4,071,063 | -0.65(-2.32%) |
Feb 21, 2020 | 28.17 | 28.19 | 28.06 | 28.09 | 2,299,653 | -0.10(-0.36%) |
Feb 20, 2020 | 28.16 | 28.26 | 28.02 | 28.19 | 1,803,530 | -0.04(-0.13%) |
Feb 19, 2020 | 28.14 | 28.23 | 28.06 | 28.23 | 1,644,793 | +0.24(+0.85%) |
Feb 18, 2020 | 28.01 | 28.05 | 27.95 | 27.99 | 1,404,491 | -0.08(-0.29%) |
Feb 14, 2020 | 28.04 | 28.07 | 28.00 | 28.07 | 1,445,256 | +0.10(+0.36%) |
Feb 13, 2020 | 27.95 | 28.06 | 27.94 | 27.97 | 1,772,432 | -0.10(-0.36%) |
Feb 12, 2020 | 28.12 | 28.12 | 28.01 | 28.07 | 1,842,959 | +0.17(+0.59%) |
Feb 11, 2020 | 27.89 | 27.96 | 27.84 | 27.91 | 2,881,413 | +0.18(+0.66%) |
Feb 10, 2020 | 27.61 | 27.76 | 27.61 | 27.73 | 2,171,932 | +0.09(+0.33%) |
Feb 07, 2020 | 27.72 | 27.73 | 27.62 | 27.63 | 2,119,746 | -0.22(-0.79%) |
Feb 06, 2020 | 27.74 | 27.85 | 27.69 | 27.85 | 1,652,455 | +0.13(+0.46%) |
Feb 05, 2020 | 27.66 | 27.73 | 27.60 | 27.73 | 3,279,105 | +0.20(+0.73%) |
Feb 04, 2020 | 27.46 | 27.57 | 27.45 | 27.52 | 2,161,762 | +0.36(+1.32%) |
Feb 03, 2020 | 27.30 | 27.42 | 27.17 | 27.17 | 2,956,083 | -0.05(-0.17%) |
Jan 31, 2020 | 27.49 | 27.49 | 27.16 | 27.21 | 6,396,855 | -0.44(-1.59%) |
Jan 30, 2020 | 27.47 | 27.66 | 27.39 | 27.65 | 2,259,836 | +0.05(+0.17%) |
Jan 29, 2020 | 27.73 | 27.76 | 27.61 | 27.61 | 2,236,185 | -0.15(-0.53%) |
Jan 28, 2020 | 27.61 | 27.75 | 27.56 | 27.75 | 2,394,157 | +0.21(+0.77%) |
Jan 27, 2020 | 27.48 | 27.64 | 27.43 | 27.54 | 2,751,966 | -0.35(-1.25%) |
Jan 24, 2020 | 28.02 | 28.03 | 27.77 | 27.89 | 1,818,700 | -0.13(-0.46%) |
Jan 23, 2020 | 27.81 | 28.02 | 27.78 | 28.02 | 5,435,872 | +0.11(+0.39%) |
Jan 22, 2020 | 28.10 | 28.11 | 27.91 | 27.91 | 2,475,674 | -0.15(-0.52%) |
Jan 21, 2020 | 28.06 | 28.08 | 27.98 | 28.06 | 3,205,205 | +0.01(+0.03%) |
Jan 17, 2020 | 28.03 | 28.06 | 27.97 | 28.05 | 2,731,976 | +0.06(+0.23%) |
Jan 16, 2020 | 27.92 | 27.98 | 27.89 | 27.98 | 1,589,117 | +0.15(+0.53%) |
Jan 15, 2020 | 27.73 | 27.86 | 27.71 | 27.84 | 2,264,105 | +0.15(+0.53%) |
Jan 14, 2020 | 27.62 | 27.74 | 27.60 | 27.69 | 2,576,390 | +0.02(+0.07%) |
Jan 13, 2020 | 27.58 | 27.67 | 27.51 | 27.67 | 1,882,030 | +0.15(+0.53%) |
Jan 10, 2020 | 27.62 | 27.62 | 27.51 | 27.52 | 5,325,370 | -0.02(-0.07%) |
Jan 09, 2020 | 27.53 | 27.57 | 27.49 | 27.54 | 1,965,143 | +0.05(+0.17%) |
Jan 08, 2020 | 27.53 | 27.62 | 27.50 | 27.50 | 7,844,368 | -0.03(-0.10%) |
Jan 07, 2020 | 27.46 | 27.53 | 27.42 | 27.52 | 1,532,136 | +0.03(+0.10%) |
Jan 06, 2020 | 27.35 | 27.52 | 27.33 | 27.50 | 1,409,045 | +0.14(+0.50%) |
Jan 03, 2020 | 27.38 | 27.46 | 27.30 | 27.36 | 2,019,216 | -0.14(-0.50%) |
Jan 02, 2020 | 27.47 | 27.50 | 27.36 | 27.50 | 2,113,542 | +0.08(+0.30%) |
Dec 31, 2019 | 27.29 | 27.42 | 27.28 | 27.41 | 1,767,127 | +0.17(+0.61%) |
Dec 30, 2019 | 27.39 | 27.39 | 27.22 | 27.25 | 2,677,133 | -0.09(-0.34%) |
Dec 27, 2019 | 27.42 | 27.43 | 27.31 | 27.34 | 2,487,738 | -0.01(-0.03%) |
Dec 26, 2019 | 27.27 | 27.37 | 27.17 | 27.35 | 1,511,022 | +0.15(+0.54%) |
Dec 24, 2019 | 27.17 | 27.22 | 27.08 | 27.20 | 430,687 | +0.03(+0.10%) |
Dec 23, 2019 | 27.19 | 27.21 | 27.10 | 27.17 | 1,168,178 | +0.00(+0.00%) |
Dec 20, 2019 | 27.19 | 27.27 | 27.13 | 27.17 | 1,301,003 | +0.05(+0.20%) |
Dec 19, 2019 | 27.11 | 27.16 | 27.06 | 27.12 | 1,623,654 | +0.03(+0.10%) |
Dec 18, 2019 | 27.12 | 27.14 | 27.06 | 27.09 | 2,029,101 | -0.01(-0.03%) |
Dec 17, 2019 | 27.04 | 27.11 | 26.99 | 27.10 | 2,310,537 | +0.04(+0.14%) |
Dec 16, 2019 | 27.10 | 27.14 | 27.05 | 27.06 | 1,320,942 | +0.21(+0.76%) |
Dec 13, 2019 | 26.85 | 26.97 | 26.79 | 26.86 | 1,707,357 | +0.04(+0.13%) |
Dec 12, 2019 | 26.74 | 26.94 | 26.74 | 26.82 | 2,700,269 | +0.05(+0.17%) |
Dec 11, 2019 | 26.71 | 26.79 | 26.71 | 26.78 | 5,183,082 | +0.10(+0.37%) |
Dec 10, 2019 | 26.66 | 26.71 | 26.58 | 26.68 | 1,017,544 | +0.00(+0.00%) |
Dec 09, 2019 | 26.67 | 26.76 | 26.64 | 26.68 | 1,518,595 | +0.00(+0.00%) |
Dec 06, 2019 | 26.55 | 26.73 | 26.55 | 26.68 | 2,134,887 | +0.07(+0.27%) |
Dec 05, 2019 | 26.73 | 26.73 | 26.52 | 26.61 | 2,572,639 | -0.03(-0.10%) |
Dec 04, 2019 | 26.51 | 26.69 | 26.51 | 26.63 | 6,459,554 | +0.19(+0.72%) |
Dec 03, 2019 | 26.43 | 26.48 | 26.36 | 26.44 | 1,452,761 | -0.20(-0.75%) |