Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 26.57 | 27.34 | 26.33 | 26.62 | 4,607,107 | +0.02(+0.07%) |
Feb 27, 2020 | 26.59 | 27.39 | 26.38 | 26.60 | 5,129,513 | -0.62(-2.28%) |
Feb 26, 2020 | 27.76 | 27.97 | 27.21 | 27.22 | 4,382,621 | -0.63(-2.26%) |
Feb 25, 2020 | 27.65 | 27.98 | 27.51 | 27.85 | 5,144,107 | +0.23(+0.82%) |
Feb 24, 2020 | 27.33 | 27.70 | 27.15 | 27.63 | 2,397,633 | +0.07(+0.25%) |
Feb 21, 2020 | 27.33 | 27.66 | 27.12 | 27.56 | 3,646,446 | +0.23(+0.83%) |
Feb 20, 2020 | 27.38 | 27.42 | 27.12 | 27.33 | 2,286,512 | -0.05(-0.18%) |
Feb 19, 2020 | 27.35 | 27.51 | 27.27 | 27.38 | 3,450,678 | -0.08(-0.29%) |
Feb 18, 2020 | 27.21 | 27.70 | 27.03 | 27.46 | 3,497,671 | +0.32(+1.16%) |
Feb 14, 2020 | 27.05 | 27.17 | 26.85 | 27.14 | 1,869,503 | +0.08(+0.29%) |
Feb 13, 2020 | 26.64 | 27.16 | 26.57 | 27.07 | 4,247,162 | +0.37(+1.40%) |
Feb 12, 2020 | 26.54 | 26.70 | 26.54 | 26.69 | 3,019,880 | +0.12(+0.44%) |
Feb 11, 2020 | 26.43 | 26.58 | 26.41 | 26.57 | 1,627,879 | +0.14(+0.52%) |
Feb 10, 2020 | 26.37 | 26.47 | 26.33 | 26.44 | 1,083,572 | +0.03(+0.11%) |
Feb 07, 2020 | 26.52 | 26.52 | 26.38 | 26.41 | 677,898 | -0.10(-0.37%) |
Feb 06, 2020 | 26.52 | 26.54 | 26.49 | 26.50 | 2,249,005 | -0.03(-0.11%) |
Feb 05, 2020 | 26.48 | 26.61 | 26.48 | 26.53 | 1,059,008 | +0.05(+0.19%) |
Feb 04, 2020 | 26.48 | 26.49 | 26.41 | 26.49 | 878,803 | +0.01(+0.04%) |
Feb 03, 2020 | 26.43 | 26.49 | 26.43 | 26.48 | 595,512 | -0.01(-0.04%) |
Jan 31, 2020 | 26.48 | 26.49 | 26.42 | 26.49 | 669,465 | -0.01(-0.04%) |
Jan 30, 2020 | 26.45 | 26.50 | 26.45 | 26.50 | 499,381 | +0.03(+0.11%) |
Jan 29, 2020 | 26.48 | 26.48 | 26.41 | 26.47 | 491,299 | -0.01(-0.04%) |
Jan 28, 2020 | 26.45 | 26.48 | 26.41 | 26.48 | 481,298 | +0.03(+0.11%) |
Jan 27, 2020 | 26.44 | 26.49 | 26.42 | 26.45 | 1,463,831 | -0.02(-0.09%) |
Jan 24, 2020 | 26.46 | 26.48 | 26.37 | 26.47 | 452,135 | +0.01(+0.06%) |
Jan 23, 2020 | 26.50 | 26.51 | 26.42 | 26.46 | 621,906 | -0.03(-0.11%) |
Jan 22, 2020 | 26.50 | 26.53 | 26.46 | 26.49 | 505,376 | +0.00(+0.00%) |
Jan 21, 2020 | 26.40 | 26.54 | 26.39 | 26.49 | 1,096,319 | +0.05(+0.19%) |
Jan 17, 2020 | 26.41 | 26.52 | 26.39 | 26.44 | 949,789 | +0.05(+0.19%) |
Jan 16, 2020 | 26.35 | 26.42 | 26.33 | 26.39 | 950,947 | +0.06(+0.22%) |
Jan 15, 2020 | 26.32 | 26.36 | 26.32 | 26.33 | 2,451,562 | +0.00(+0.00%) |
Jan 14, 2020 | 26.33 | 26.34 | 26.32 | 26.33 | 2,673,452 | +0.01(+0.04%) |
Jan 13, 2020 | 26.34 | 26.36 | 26.32 | 26.32 | 2,809,926 | -0.01(-0.04%) |
Jan 10, 2020 | 26.33 | 26.38 | 26.32 | 26.33 | 4,328,917 | +0.00(+0.00%) |
Jan 09, 2020 | 26.32 | 26.34 | 26.31 | 26.33 | 3,515,724 | +0.00(+0.00%) |
Jan 08, 2020 | 26.33 | 26.40 | 26.32 | 26.33 | 3,436,605 | +0.00(+0.00%) |
Jan 07, 2020 | 26.29 | 26.35 | 26.29 | 26.33 | 1,336,676 | +0.01(+0.04%) |
Jan 06, 2020 | 26.12 | 26.33 | 26.12 | 26.32 | 499,552 | +0.04(+0.15%) |
Jan 03, 2020 | 26.26 | 26.33 | 26.25 | 26.28 | 760,603 | -0.02(-0.07%) |
Jan 02, 2020 | 26.33 | 26.37 | 26.25 | 26.30 | 1,529,191 | -0.03(-0.13%) |
Dec 31, 2019 | 26.33 | 26.41 | 26.32 | 26.33 | 833,554 | +0.02(+0.09%) |
Dec 30, 2019 | 26.33 | 26.37 | 26.23 | 26.31 | 1,109,694 | +0.06(+0.23%) |
Dec 27, 2019 | 26.29 | 26.34 | 26.22 | 26.25 | 576,434 | -0.04(-0.15%) |
Dec 26, 2019 | 26.28 | 26.30 | 26.19 | 26.29 | 381,956 | +0.01(+0.04%) |
Dec 24, 2019 | 26.32 | 26.34 | 26.27 | 26.28 | 187,844 | -0.02(-0.07%) |
Dec 23, 2019 | 26.32 | 26.32 | 26.23 | 26.30 | 704,463 | -0.01(-0.04%) |
Dec 20, 2019 | 26.31 | 26.43 | 26.29 | 26.31 | 1,731,472 | -0.01(-0.04%) |
Dec 19, 2019 | 26.34 | 26.36 | 26.27 | 26.32 | 748,466 | -0.03(-0.13%) |
Dec 18, 2019 | 26.36 | 26.36 | 26.30 | 26.35 | 791,646 | +0.00(+0.02%) |
Dec 17, 2019 | 26.40 | 26.40 | 26.31 | 26.34 | 2,221,428 | -0.04(-0.15%) |
Dec 16, 2019 | 26.37 | 26.41 | 26.34 | 26.38 | 2,108,692 | +0.01(+0.04%) |
Dec 13, 2019 | 26.36 | 26.41 | 26.35 | 26.37 | 796,894 | +0.00(+0.00%) |
Dec 12, 2019 | 26.41 | 26.45 | 26.35 | 26.37 | 772,140 | -0.07(-0.26%) |
Dec 11, 2019 | 26.36 | 26.47 | 26.35 | 26.44 | 536,089 | +0.07(+0.26%) |
Dec 10, 2019 | 26.38 | 26.40 | 26.33 | 26.37 | 1,596,379 | -0.01(-0.04%) |
Dec 09, 2019 | 26.45 | 26.54 | 26.29 | 26.38 | 1,495,292 | -0.21(-0.80%) |
Dec 06, 2019 | 26.51 | 26.62 | 26.51 | 26.60 | 592,639 | +0.03(+0.11%) |
Dec 05, 2019 | 26.60 | 26.64 | 26.56 | 26.57 | 549,138 | -0.04(-0.15%) |
Dec 04, 2019 | 26.55 | 26.63 | 26.49 | 26.61 | 481,867 | +0.08(+0.31%) |
Dec 03, 2019 | 26.51 | 26.57 | 26.38 | 26.52 | 507,205 | -0.04(-0.16%) |