Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 25.58 | 25.74 | 24.72 | 25.70 | 14,794,174 | -0.21(-0.81%) |
Feb 27, 2020 | 26.08 | 26.77 | 25.88 | 25.91 | 9,168,834 | -0.36(-1.36%) |
Feb 26, 2020 | 27.30 | 27.30 | 26.14 | 26.26 | 8,282,312 | -0.84(-3.10%) |
Feb 25, 2020 | 27.74 | 27.79 | 27.03 | 27.10 | 8,028,247 | -0.55(-1.98%) |
Feb 24, 2020 | 27.33 | 27.99 | 27.30 | 27.65 | 8,389,493 | -0.04(-0.13%) |
Feb 21, 2020 | 27.22 | 27.88 | 27.20 | 27.69 | 9,923,831 | +0.48(+1.78%) |
Feb 20, 2020 | 26.82 | 27.22 | 26.62 | 27.20 | 6,772,491 | +0.22(+0.81%) |
Feb 19, 2020 | 27.38 | 27.59 | 26.84 | 26.98 | 8,240,470 | -0.16(-0.57%) |
Feb 18, 2020 | 27.22 | 28.07 | 26.81 | 27.14 | 17,514,368 | +1.35(+5.24%) |
Feb 14, 2020 | 26.03 | 26.23 | 25.65 | 25.79 | 5,263,123 | -0.37(-1.40%) |
Feb 13, 2020 | 26.05 | 26.29 | 25.97 | 26.15 | 4,030,746 | +0.09(+0.35%) |
Feb 12, 2020 | 25.89 | 26.19 | 25.83 | 26.06 | 4,816,876 | +0.23(+0.88%) |
Feb 11, 2020 | 25.62 | 25.86 | 25.55 | 25.83 | 4,509,322 | +0.27(+1.07%) |
Feb 10, 2020 | 25.43 | 25.73 | 25.39 | 25.56 | 4,966,098 | +0.16(+0.64%) |
Feb 07, 2020 | 25.48 | 25.67 | 25.31 | 25.40 | 6,552,226 | -0.08(-0.32%) |
Feb 06, 2020 | 25.64 | 25.72 | 25.34 | 25.48 | 6,080,650 | -0.03(-0.11%) |
Feb 05, 2020 | 24.96 | 25.52 | 24.85 | 25.51 | 5,772,603 | +0.63(+2.52%) |
Feb 04, 2020 | 24.59 | 25.08 | 24.55 | 24.88 | 5,867,846 | +0.37(+1.52%) |
Feb 03, 2020 | 24.54 | 24.78 | 24.41 | 24.51 | 5,858,328 | +0.11(+0.45%) |
Jan 31, 2020 | 24.89 | 24.94 | 24.27 | 24.40 | 6,708,987 | -0.63(-2.50%) |
Jan 30, 2020 | 24.80 | 25.04 | 24.71 | 25.03 | 4,334,710 | +0.09(+0.36%) |
Jan 29, 2020 | 25.79 | 25.80 | 24.90 | 24.94 | 4,903,510 | -0.80(-3.11%) |
Jan 28, 2020 | 25.75 | 25.86 | 25.59 | 25.73 | 3,658,421 | +0.00(+0.00%) |
Jan 27, 2020 | 25.39 | 25.89 | 25.22 | 25.73 | 4,669,417 | +0.13(+0.50%) |
Jan 24, 2020 | 25.87 | 25.90 | 25.56 | 25.61 | 5,110,230 | -0.23(-0.88%) |
Jan 23, 2020 | 25.77 | 26.00 | 25.63 | 25.83 | 4,358,886 | +0.06(+0.25%) |
Jan 22, 2020 | 25.73 | 26.01 | 25.73 | 25.77 | 5,308,000 | -0.04(-0.14%) |
Jan 21, 2020 | 25.62 | 25.94 | 25.49 | 25.81 | 8,056,174 | +0.24(+0.92%) |
Jan 17, 2020 | 25.47 | 25.75 | 25.45 | 25.57 | 6,180,691 | +0.06(+0.25%) |
Jan 16, 2020 | 25.74 | 26.00 | 25.44 | 25.51 | 6,095,954 | -0.19(-0.74%) |
Jan 15, 2020 | 26.13 | 26.22 | 25.63 | 25.70 | 6,248,859 | -0.50(-1.91%) |
Jan 14, 2020 | 25.73 | 26.26 | 25.73 | 26.20 | 6,753,386 | +0.38(+1.48%) |
Jan 13, 2020 | 25.74 | 26.08 | 25.66 | 25.82 | 4,178,854 | +0.05(+0.21%) |
Jan 10, 2020 | 25.80 | 25.95 | 25.64 | 25.76 | 5,007,962 | -0.07(-0.28%) |
Jan 09, 2020 | 25.89 | 26.03 | 25.61 | 25.83 | 6,302,667 | +0.02(+0.07%) |
Jan 08, 2020 | 26.08 | 26.10 | 25.81 | 25.82 | 8,081,929 | -0.15(-0.59%) |
Jan 07, 2020 | 26.09 | 26.16 | 25.82 | 25.97 | 6,475,426 | -0.19(-0.73%) |
Jan 06, 2020 | 25.95 | 26.23 | 25.75 | 26.16 | 7,628,385 | +0.09(+0.35%) |
Jan 03, 2020 | 25.87 | 26.18 | 25.80 | 26.07 | 5,990,796 | +0.04(+0.14%) |
Jan 02, 2020 | 26.37 | 26.49 | 25.76 | 26.03 | 6,852,678 | -0.30(-1.14%) |
Dec 31, 2019 | 26.34 | 26.44 | 26.24 | 26.33 | 4,130,809 | -0.06(-0.24%) |
Dec 30, 2019 | 26.13 | 26.49 | 26.12 | 26.40 | 5,066,892 | +0.27(+1.04%) |
Dec 27, 2019 | 26.27 | 26.35 | 26.12 | 26.13 | 3,701,039 | -0.12(-0.45%) |
Dec 26, 2019 | 26.39 | 26.53 | 26.17 | 26.24 | 4,262,805 | -0.19(-0.72%) |
Dec 24, 2019 | 26.13 | 26.45 | 26.13 | 26.43 | 1,806,595 | +0.19(+0.73%) |
Dec 23, 2019 | 26.41 | 26.53 | 26.22 | 26.24 | 4,759,657 | -0.10(-0.38%) |
Dec 20, 2019 | 26.33 | 26.44 | 26.07 | 26.34 | 10,285,741 | +0.22(+0.83%) |
Dec 19, 2019 | 25.80 | 26.33 | 25.76 | 26.13 | 9,281,325 | +0.39(+1.52%) |
Dec 18, 2019 | 26.06 | 26.19 | 25.72 | 25.73 | 9,852,031 | -0.34(-1.29%) |
Dec 17, 2019 | 25.74 | 26.14 | 25.64 | 26.07 | 11,664,114 | +0.35(+1.38%) |
Dec 16, 2019 | 25.57 | 25.77 | 25.39 | 25.72 | 7,313,828 | +0.20(+0.78%) |
Dec 13, 2019 | 25.58 | 25.59 | 25.30 | 25.52 | 7,372,025 | -0.10(-0.39%) |
Dec 12, 2019 | 25.68 | 25.96 | 25.56 | 25.62 | 6,817,770 | +0.16(+0.64%) |
Dec 11, 2019 | 25.43 | 25.51 | 25.09 | 25.45 | 5,790,908 | +0.14(+0.54%) |
Dec 10, 2019 | 25.06 | 25.43 | 25.03 | 25.32 | 8,179,804 | +0.03(+0.11%) |
Dec 09, 2019 | 24.92 | 25.34 | 24.78 | 25.29 | 7,225,988 | +0.32(+1.27%) |
Dec 06, 2019 | 24.44 | 25.04 | 24.40 | 24.97 | 10,602,123 | +0.63(+2.57%) |
Dec 05, 2019 | 24.98 | 25.26 | 23.85 | 24.34 | 15,781,414 | -0.76(-3.04%) |
Dec 04, 2019 | 24.84 | 25.21 | 24.84 | 25.11 | 11,563,523 | +0.23(+0.91%) |
Dec 03, 2019 | 25.03 | 25.12 | 24.56 | 24.88 | 9,344,401 | -0.32(-1.26%) |