Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 24.33 | 24.98 | 23.98 | 24.98 | 1,009,582 | -0.05(-0.21%) |
Feb 27, 2020 | 25.65 | 25.84 | 25.03 | 25.03 | 1,081,907 | -1.01(-3.87%) |
Feb 26, 2020 | 26.12 | 26.44 | 25.93 | 26.04 | 1,313,963 | -0.07(-0.27%) |
Feb 25, 2020 | 26.77 | 26.77 | 26.00 | 26.11 | 253,701 | -0.60(-2.24%) |
Feb 24, 2020 | 26.60 | 26.90 | 26.60 | 26.71 | 229,114 | -0.49(-1.80%) |
Feb 21, 2020 | 27.30 | 27.34 | 27.06 | 27.20 | 649,521 | -0.19(-0.68%) |
Feb 20, 2020 | 27.28 | 27.41 | 27.11 | 27.39 | 123,709 | +0.00(+0.00%) |
Feb 19, 2020 | 27.31 | 27.44 | 27.26 | 27.39 | 91,606 | +0.22(+0.82%) |
Feb 18, 2020 | 27.13 | 27.22 | 27.07 | 27.16 | 112,721 | -0.04(-0.16%) |
Feb 14, 2020 | 27.31 | 27.33 | 27.13 | 27.21 | 144,562 | -0.16(-0.59%) |
Feb 13, 2020 | 27.27 | 27.42 | 27.13 | 27.37 | 234,010 | -0.10(-0.36%) |
Feb 12, 2020 | 27.45 | 27.54 | 27.37 | 27.47 | 744,622 | +0.09(+0.33%) |
Feb 11, 2020 | 27.48 | 27.63 | 27.28 | 27.38 | 266,215 | +0.34(+1.25%) |
Feb 10, 2020 | 26.87 | 27.04 | 26.82 | 27.04 | 122,137 | +0.14(+0.53%) |
Feb 07, 2020 | 26.82 | 26.95 | 26.82 | 26.90 | 153,639 | -0.01(-0.03%) |
Feb 06, 2020 | 26.77 | 26.93 | 26.76 | 26.90 | 118,218 | +0.19(+0.70%) |
Feb 05, 2020 | 26.64 | 26.73 | 26.60 | 26.72 | 252,637 | +0.20(+0.74%) |
Feb 04, 2020 | 26.32 | 26.55 | 26.24 | 26.52 | 106,036 | +0.42(+1.61%) |
Feb 03, 2020 | 26.33 | 26.39 | 26.08 | 26.10 | 223,757 | -0.15(-0.58%) |
Jan 31, 2020 | 26.33 | 26.44 | 26.14 | 26.25 | 468,874 | -0.22(-0.84%) |
Jan 30, 2020 | 26.15 | 26.48 | 26.04 | 26.48 | 194,149 | +0.02(+0.07%) |
Jan 29, 2020 | 27.02 | 27.06 | 26.45 | 26.46 | 158,909 | -0.61(-2.24%) |
Jan 28, 2020 | 26.94 | 27.19 | 26.89 | 27.07 | 88,770 | +0.19(+0.70%) |
Jan 27, 2020 | 26.85 | 27.02 | 26.77 | 26.88 | 68,336 | -0.32(-1.18%) |
Jan 24, 2020 | 27.33 | 27.44 | 27.07 | 27.20 | 90,771 | +0.00(+0.00%) |
Jan 23, 2020 | 27.26 | 27.26 | 27.09 | 27.20 | 66,670 | -0.08(-0.29%) |
Jan 22, 2020 | 27.17 | 27.41 | 27.17 | 27.28 | 121,255 | +0.16(+0.59%) |
Jan 21, 2020 | 26.98 | 27.21 | 26.96 | 27.12 | 212,347 | +0.09(+0.33%) |
Jan 17, 2020 | 26.96 | 27.05 | 26.95 | 27.03 | 115,201 | +0.12(+0.43%) |
Jan 16, 2020 | 26.71 | 26.93 | 26.71 | 26.91 | 118,180 | +0.31(+1.17%) |
Jan 15, 2020 | 26.57 | 26.68 | 26.54 | 26.60 | 176,505 | +0.03(+0.10%) |
Jan 14, 2020 | 26.60 | 26.60 | 26.47 | 26.57 | 269,564 | -0.01(-0.03%) |
Jan 13, 2020 | 26.50 | 26.59 | 26.46 | 26.58 | 217,324 | +0.12(+0.44%) |
Jan 10, 2020 | 26.67 | 26.72 | 26.45 | 26.47 | 108,701 | -0.14(-0.54%) |
Jan 09, 2020 | 26.69 | 26.70 | 26.57 | 26.61 | 125,500 | +0.00(+0.00%) |
Jan 08, 2020 | 26.57 | 26.70 | 26.50 | 26.61 | 164,883 | +0.11(+0.40%) |
Jan 07, 2020 | 26.56 | 26.57 | 26.48 | 26.50 | 173,008 | -0.07(-0.27%) |
Jan 06, 2020 | 26.40 | 26.59 | 26.37 | 26.57 | 277,246 | +0.04(+0.13%) |
Jan 03, 2020 | 26.50 | 26.59 | 26.43 | 26.54 | 406,567 | -0.14(-0.53%) |
Jan 02, 2020 | 26.81 | 26.81 | 26.53 | 26.68 | 189,275 | +0.02(+0.07%) |
Dec 31, 2019 | 26.57 | 26.67 | 26.57 | 26.66 | 119,572 | +0.05(+0.20%) |
Dec 30, 2019 | 26.67 | 26.67 | 26.57 | 26.61 | 123,152 | -0.07(-0.27%) |
Dec 27, 2019 | 26.71 | 26.73 | 26.65 | 26.68 | 299,994 | +0.02(+0.07%) |
Dec 26, 2019 | 26.65 | 26.70 | 26.62 | 26.66 | 33,216 | +0.06(+0.23%) |
Dec 24, 2019 | 26.72 | 26.72 | 26.60 | 26.60 | 45,946 | -0.08(-0.30%) |
Dec 23, 2019 | 26.75 | 26.79 | 26.65 | 26.68 | 140,771 | -0.01(-0.03%) |
Dec 20, 2019 | 26.57 | 26.72 | 26.55 | 26.69 | 97,719 | +0.13(+0.50%) |
Dec 19, 2019 | 26.39 | 26.59 | 26.33 | 26.56 | 561,425 | +0.23(+0.88%) |
Dec 18, 2019 | 26.37 | 26.46 | 26.31 | 26.32 | 213,513 | -0.02(-0.07%) |
Dec 17, 2019 | 26.35 | 26.41 | 26.32 | 26.34 | 583,057 | +0.01(+0.03%) |
Dec 16, 2019 | 26.24 | 26.43 | 26.24 | 26.33 | 314,718 | +0.19(+0.71%) |
Dec 13, 2019 | 26.24 | 26.32 | 26.06 | 26.15 | 160,491 | -0.12(-0.47%) |
Dec 12, 2019 | 26.08 | 26.35 | 26.08 | 26.27 | 184,060 | +0.25(+0.95%) |
Dec 11, 2019 | 25.96 | 26.04 | 25.94 | 26.02 | 161,838 | +0.05(+0.20%) |
Dec 10, 2019 | 26.00 | 26.02 | 25.90 | 25.97 | 168,673 | -0.02(-0.07%) |
Dec 09, 2019 | 26.06 | 26.13 | 25.98 | 25.99 | 129,602 | -0.13(-0.51%) |
Dec 06, 2019 | 26.08 | 26.20 | 26.08 | 26.12 | 453,935 | +0.07(+0.27%) |
Dec 05, 2019 | 26.15 | 26.15 | 25.97 | 26.05 | 337,450 | -0.09(-0.34%) |
Dec 04, 2019 | 26.09 | 26.26 | 26.05 | 26.14 | 132,027 | +0.11(+0.41%) |
Dec 03, 2019 | 25.85 | 26.03 | 25.74 | 26.03 | 320,151 | -0.02(-0.07%) |