Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 25.01 | 25.39 | 24.62 | 25.31 | 10,512,296 | -0.34(-1.32%) |
Feb 27, 2020 | 26.17 | 26.21 | 25.64 | 25.65 | 9,042,286 | -0.95(-3.59%) |
Feb 26, 2020 | 26.99 | 27.13 | 26.60 | 26.60 | 5,376,071 | -0.27(-0.99%) |
Feb 25, 2020 | 27.52 | 27.59 | 26.83 | 26.87 | 6,670,227 | -0.58(-2.11%) |
Feb 24, 2020 | 27.43 | 27.59 | 27.34 | 27.45 | 4,069,893 | -0.65(-2.32%) |
Feb 21, 2020 | 28.17 | 28.20 | 28.06 | 28.10 | 2,298,992 | -0.10(-0.36%) |
Feb 20, 2020 | 28.16 | 28.27 | 28.03 | 28.20 | 1,803,012 | -0.04(-0.13%) |
Feb 19, 2020 | 28.15 | 28.24 | 28.07 | 28.24 | 1,644,320 | +0.24(+0.85%) |
Feb 18, 2020 | 28.02 | 28.06 | 27.95 | 28.00 | 1,404,088 | -0.08(-0.29%) |
Feb 14, 2020 | 28.05 | 28.08 | 28.01 | 28.08 | 1,444,841 | +0.10(+0.36%) |
Feb 13, 2020 | 27.95 | 28.07 | 27.94 | 27.98 | 1,771,922 | -0.10(-0.36%) |
Feb 12, 2020 | 28.13 | 28.13 | 28.02 | 28.08 | 1,842,429 | +0.17(+0.59%) |
Feb 11, 2020 | 27.90 | 27.97 | 27.85 | 27.92 | 2,880,584 | +0.18(+0.66%) |
Feb 10, 2020 | 27.61 | 27.77 | 27.61 | 27.73 | 2,171,308 | +0.09(+0.33%) |
Feb 07, 2020 | 27.72 | 27.74 | 27.63 | 27.64 | 2,119,136 | -0.22(-0.79%) |
Feb 06, 2020 | 27.75 | 27.86 | 27.70 | 27.86 | 1,651,980 | +0.13(+0.46%) |
Feb 05, 2020 | 27.67 | 27.73 | 27.61 | 27.73 | 3,278,163 | +0.20(+0.73%) |
Feb 04, 2020 | 27.47 | 27.58 | 27.46 | 27.53 | 2,161,141 | +0.36(+1.32%) |
Feb 03, 2020 | 27.31 | 27.43 | 27.17 | 27.17 | 2,955,233 | -0.05(-0.17%) |
Jan 31, 2020 | 27.49 | 27.49 | 27.16 | 27.22 | 6,395,016 | -0.44(-1.59%) |
Jan 30, 2020 | 27.48 | 27.67 | 27.40 | 27.66 | 2,259,186 | +0.05(+0.17%) |
Jan 29, 2020 | 27.74 | 27.77 | 27.61 | 27.61 | 2,235,542 | -0.15(-0.53%) |
Jan 28, 2020 | 27.62 | 27.76 | 27.57 | 27.76 | 2,393,469 | +0.21(+0.77%) |
Jan 27, 2020 | 27.49 | 27.65 | 27.44 | 27.55 | 2,751,174 | -0.35(-1.25%) |
Jan 24, 2020 | 28.03 | 28.04 | 27.77 | 27.90 | 1,818,178 | -0.13(-0.46%) |
Jan 23, 2020 | 27.82 | 28.03 | 27.79 | 28.03 | 5,434,309 | +0.11(+0.39%) |
Jan 22, 2020 | 28.11 | 28.12 | 27.92 | 27.92 | 2,474,962 | -0.15(-0.52%) |
Jan 21, 2020 | 28.06 | 28.09 | 27.99 | 28.06 | 3,204,283 | +0.01(+0.03%) |
Jan 17, 2020 | 28.04 | 28.06 | 27.98 | 28.05 | 2,731,191 | +0.06(+0.23%) |
Jan 16, 2020 | 27.93 | 27.99 | 27.90 | 27.99 | 1,588,660 | +0.15(+0.53%) |
Jan 15, 2020 | 27.74 | 27.87 | 27.71 | 27.84 | 2,263,454 | +0.15(+0.53%) |
Jan 14, 2020 | 27.63 | 27.75 | 27.60 | 27.70 | 2,575,649 | +0.02(+0.07%) |
Jan 13, 2020 | 27.59 | 27.68 | 27.52 | 27.68 | 1,881,489 | +0.15(+0.53%) |
Jan 10, 2020 | 27.63 | 27.63 | 27.52 | 27.53 | 5,323,839 | -0.02(-0.07%) |
Jan 09, 2020 | 27.54 | 27.58 | 27.49 | 27.55 | 1,964,578 | +0.05(+0.17%) |
Jan 08, 2020 | 27.54 | 27.63 | 27.50 | 27.50 | 7,842,112 | -0.03(-0.10%) |
Jan 07, 2020 | 27.47 | 27.54 | 27.43 | 27.53 | 1,531,696 | +0.03(+0.10%) |
Jan 06, 2020 | 27.36 | 27.53 | 27.34 | 27.50 | 1,408,640 | +0.14(+0.50%) |
Jan 03, 2020 | 27.38 | 27.47 | 27.31 | 27.37 | 2,018,635 | -0.14(-0.50%) |
Jan 02, 2020 | 27.48 | 27.51 | 27.37 | 27.50 | 2,112,934 | +0.08(+0.30%) |
Dec 31, 2019 | 27.30 | 27.43 | 27.28 | 27.42 | 1,766,619 | +0.17(+0.61%) |
Dec 30, 2019 | 27.39 | 27.39 | 27.22 | 27.26 | 2,676,363 | -0.09(-0.34%) |
Dec 27, 2019 | 27.43 | 27.44 | 27.32 | 27.35 | 2,487,023 | -0.01(-0.03%) |
Dec 26, 2019 | 27.27 | 27.38 | 27.18 | 27.36 | 1,510,587 | +0.15(+0.54%) |
Dec 24, 2019 | 27.18 | 27.23 | 27.09 | 27.21 | 430,563 | +0.03(+0.10%) |
Dec 23, 2019 | 27.20 | 27.22 | 27.11 | 27.18 | 1,167,842 | +0.00(+0.00%) |
Dec 20, 2019 | 27.20 | 27.28 | 27.14 | 27.18 | 1,300,629 | +0.05(+0.20%) |
Dec 19, 2019 | 27.12 | 27.16 | 27.07 | 27.13 | 1,623,187 | +0.03(+0.10%) |
Dec 18, 2019 | 27.13 | 27.15 | 27.07 | 27.10 | 2,028,517 | -0.01(-0.03%) |
Dec 17, 2019 | 27.05 | 27.11 | 27.00 | 27.11 | 2,309,873 | +0.04(+0.14%) |
Dec 16, 2019 | 27.11 | 27.15 | 27.05 | 27.07 | 1,320,563 | +0.21(+0.76%) |
Dec 13, 2019 | 26.86 | 26.97 | 26.80 | 26.87 | 1,706,866 | +0.04(+0.13%) |
Dec 12, 2019 | 26.75 | 26.95 | 26.75 | 26.83 | 2,699,493 | +0.05(+0.17%) |
Dec 11, 2019 | 26.72 | 26.80 | 26.71 | 26.79 | 5,181,591 | +0.10(+0.37%) |
Dec 10, 2019 | 26.67 | 26.72 | 26.59 | 26.69 | 1,017,251 | +0.00(+0.00%) |
Dec 09, 2019 | 26.68 | 26.76 | 26.64 | 26.69 | 1,518,158 | +0.00(+0.00%) |
Dec 06, 2019 | 26.56 | 26.74 | 26.56 | 26.69 | 2,134,273 | +0.07(+0.27%) |
Dec 05, 2019 | 26.74 | 26.74 | 26.52 | 26.61 | 2,571,899 | -0.03(-0.10%) |
Dec 04, 2019 | 26.51 | 26.70 | 26.51 | 26.64 | 6,457,697 | +0.19(+0.72%) |
Dec 03, 2019 | 26.43 | 26.49 | 26.37 | 26.45 | 1,452,344 | -0.20(-0.75%) |