Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 24.73 | 25.41 | 24.02 | 25.41 | 3,640,866 | -0.31(-1.20%) |
Feb 27, 2020 | 26.23 | 26.28 | 25.55 | 25.72 | 3,478,425 | -0.96(-3.59%) |
Feb 26, 2020 | 27.08 | 27.40 | 26.67 | 26.68 | 1,862,253 | -0.42(-1.56%) |
Feb 25, 2020 | 27.80 | 27.89 | 26.99 | 27.10 | 2,087,299 | -0.63(-2.28%) |
Feb 24, 2020 | 27.50 | 27.91 | 27.28 | 27.73 | 1,753,733 | -0.37(-1.33%) |
Feb 21, 2020 | 28.00 | 28.29 | 27.85 | 28.10 | 878,098 | +0.00(+0.00%) |
Feb 20, 2020 | 28.13 | 28.45 | 28.05 | 28.10 | 1,085,264 | -0.02(-0.07%) |
Feb 19, 2020 | 27.90 | 28.22 | 27.87 | 28.13 | 941,901 | +0.29(+1.06%) |
Feb 18, 2020 | 27.67 | 27.92 | 27.64 | 27.83 | 1,062,565 | -0.03(-0.10%) |
Feb 14, 2020 | 27.80 | 27.86 | 27.64 | 27.86 | 788,644 | +0.09(+0.33%) |
Feb 13, 2020 | 27.75 | 27.84 | 27.60 | 27.77 | 1,011,851 | -0.01(-0.05%) |
Feb 12, 2020 | 27.99 | 27.99 | 27.72 | 27.78 | 2,259,984 | +0.04(+0.13%) |
Feb 11, 2020 | 27.81 | 27.94 | 27.69 | 27.75 | 1,241,882 | +0.07(+0.25%) |
Feb 10, 2020 | 27.47 | 27.68 | 27.43 | 27.68 | 1,079,952 | +0.17(+0.61%) |
Feb 07, 2020 | 27.35 | 27.59 | 27.28 | 27.51 | 1,150,601 | +0.10(+0.36%) |
Feb 06, 2020 | 27.26 | 27.48 | 27.11 | 27.41 | 1,054,276 | +0.13(+0.46%) |
Feb 05, 2020 | 27.13 | 27.37 | 27.10 | 27.29 | 1,412,294 | +0.38(+1.43%) |
Feb 04, 2020 | 27.01 | 27.23 | 26.90 | 26.90 | 1,645,910 | +0.11(+0.42%) |
Feb 03, 2020 | 26.75 | 27.05 | 26.75 | 26.79 | 1,572,350 | -0.02(-0.08%) |
Jan 31, 2020 | 26.82 | 26.94 | 26.66 | 26.81 | 1,880,516 | -0.18(-0.65%) |
Jan 30, 2020 | 26.71 | 27.01 | 26.67 | 26.98 | 995,065 | +0.13(+0.47%) |
Jan 29, 2020 | 26.87 | 26.98 | 26.83 | 26.86 | 1,116,709 | -0.01(-0.03%) |
Jan 28, 2020 | 26.84 | 27.03 | 26.79 | 26.87 | 1,042,703 | +0.04(+0.16%) |
Jan 27, 2020 | 26.68 | 26.90 | 26.62 | 26.82 | 1,971,608 | -0.25(-0.91%) |
Jan 24, 2020 | 27.06 | 27.19 | 26.95 | 27.07 | 1,957,965 | -0.01(-0.03%) |
Jan 23, 2020 | 26.75 | 27.12 | 26.73 | 27.08 | 1,877,773 | +0.23(+0.86%) |
Jan 22, 2020 | 26.89 | 26.90 | 26.75 | 26.84 | 1,535,355 | -0.02(-0.08%) |
Jan 21, 2020 | 26.89 | 27.05 | 26.78 | 26.87 | 1,255,950 | +0.01(+0.03%) |
Jan 17, 2020 | 26.80 | 26.95 | 26.71 | 26.86 | 935,491 | +0.10(+0.36%) |
Jan 16, 2020 | 26.77 | 26.86 | 26.66 | 26.76 | 850,485 | +0.03(+0.10%) |
Jan 15, 2020 | 26.75 | 26.81 | 26.60 | 26.73 | 956,622 | -0.04(-0.16%) |
Jan 14, 2020 | 26.73 | 26.81 | 26.60 | 26.77 | 971,823 | +0.01(+0.05%) |
Jan 13, 2020 | 26.68 | 26.82 | 26.43 | 26.76 | 1,390,343 | +0.06(+0.23%) |
Jan 10, 2020 | 26.56 | 26.73 | 26.36 | 26.70 | 1,560,637 | +0.04(+0.16%) |
Jan 09, 2020 | 26.66 | 27.37 | 26.52 | 26.66 | 3,233,853 | +1.02(+3.99%) |
Jan 08, 2020 | 25.65 | 25.83 | 25.55 | 25.63 | 984,495 | -0.03(-0.11%) |
Jan 07, 2020 | 25.58 | 25.72 | 25.49 | 25.66 | 1,193,953 | +0.01(+0.03%) |
Jan 06, 2020 | 25.42 | 25.70 | 25.40 | 25.65 | 1,848,337 | +0.21(+0.82%) |
Jan 03, 2020 | 25.56 | 25.63 | 25.40 | 25.45 | 2,370,984 | -0.13(-0.52%) |
Jan 02, 2020 | 25.85 | 25.98 | 25.46 | 25.58 | 1,309,022 | -0.22(-0.84%) |
Dec 31, 2019 | 25.57 | 25.84 | 25.55 | 25.79 | 984,629 | +0.18(+0.71%) |
Dec 30, 2019 | 25.74 | 25.79 | 25.54 | 25.61 | 931,321 | -0.06(-0.22%) |
Dec 27, 2019 | 25.88 | 25.89 | 25.63 | 25.67 | 1,014,078 | -0.19(-0.75%) |
Dec 26, 2019 | 25.62 | 25.88 | 25.61 | 25.86 | 483,684 | +0.27(+1.05%) |
Dec 24, 2019 | 25.64 | 25.68 | 25.50 | 25.59 | 489,988 | -0.03(-0.14%) |
Dec 23, 2019 | 25.68 | 25.86 | 25.49 | 25.63 | 1,412,948 | -0.03(-0.11%) |
Dec 20, 2019 | 25.49 | 25.74 | 25.49 | 25.65 | 1,357,546 | +0.14(+0.54%) |
Dec 19, 2019 | 25.81 | 25.82 | 25.46 | 25.52 | 2,011,162 | -0.15(-0.57%) |
Dec 18, 2019 | 25.43 | 25.73 | 25.38 | 25.66 | 1,671,927 | +0.30(+1.20%) |
Dec 17, 2019 | 25.08 | 25.59 | 25.08 | 25.36 | 2,269,314 | +0.33(+1.30%) |
Dec 16, 2019 | 24.91 | 25.25 | 24.83 | 25.03 | 1,681,015 | +0.30(+1.23%) |
Dec 13, 2019 | 24.62 | 24.79 | 24.55 | 24.73 | 1,311,741 | +0.12(+0.48%) |
Dec 12, 2019 | 24.73 | 24.90 | 24.55 | 24.61 | 1,493,710 | -0.14(-0.56%) |
Dec 11, 2019 | 24.53 | 24.83 | 24.51 | 24.75 | 1,382,591 | +0.25(+1.02%) |
Dec 10, 2019 | 24.51 | 24.82 | 24.48 | 24.50 | 2,192,100 | +0.03(+0.11%) |
Dec 09, 2019 | 24.28 | 24.51 | 24.27 | 24.47 | 1,345,386 | +0.19(+0.77%) |
Dec 06, 2019 | 24.06 | 24.35 | 24.03 | 24.28 | 1,789,158 | +0.41(+1.71%) |
Dec 05, 2019 | 23.98 | 24.05 | 23.88 | 23.88 | 2,240,731 | -0.01(-0.03%) |
Dec 04, 2019 | 23.99 | 24.03 | 23.81 | 23.88 | 1,431,358 | +0.17(+0.70%) |
Dec 03, 2019 | 23.77 | 23.89 | 23.69 | 23.72 | 1,784,700 | -0.21(-0.87%) |