Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 26.96 | 27.29 | 26.56 | 26.95 | 8,068,446 | -0.63(-2.29%) |
Feb 27, 2020 | 28.19 | 28.38 | 27.58 | 27.58 | 3,404,491 | -0.75(-2.63%) |
Feb 26, 2020 | 28.30 | 28.47 | 28.18 | 28.33 | 3,349,807 | +0.22(+0.79%) |
Feb 25, 2020 | 28.34 | 28.45 | 27.96 | 28.11 | 2,398,225 | -0.31(-1.08%) |
Feb 24, 2020 | 28.63 | 28.92 | 28.37 | 28.41 | 3,155,872 | -1.19(-4.02%) |
Feb 21, 2020 | 29.56 | 29.70 | 29.45 | 29.61 | 1,883,830 | +0.16(+0.54%) |
Feb 20, 2020 | 29.73 | 29.83 | 29.32 | 29.45 | 2,408,202 | -0.29(-0.98%) |
Feb 19, 2020 | 29.71 | 29.80 | 29.66 | 29.74 | 1,506,284 | +0.02(+0.08%) |
Feb 18, 2020 | 29.60 | 29.84 | 29.60 | 29.72 | 1,571,220 | +0.30(+1.01%) |
Feb 14, 2020 | 29.35 | 29.44 | 29.24 | 29.42 | 1,741,060 | +0.33(+1.13%) |
Feb 13, 2020 | 29.02 | 29.19 | 28.99 | 29.09 | 2,154,386 | -0.28(-0.95%) |
Feb 12, 2020 | 29.36 | 29.40 | 29.19 | 29.37 | 2,336,004 | +0.12(+0.40%) |
Feb 11, 2020 | 29.54 | 29.54 | 29.18 | 29.25 | 2,613,068 | -0.26(-0.86%) |
Feb 10, 2020 | 29.23 | 29.53 | 29.22 | 29.51 | 2,126,546 | +0.18(+0.62%) |
Feb 07, 2020 | 29.46 | 29.55 | 29.30 | 29.33 | 2,906,944 | -0.66(-2.20%) |
Feb 06, 2020 | 29.60 | 30.06 | 29.49 | 29.99 | 2,929,787 | +0.12(+0.40%) |
Feb 05, 2020 | 29.54 | 29.96 | 29.38 | 29.87 | 7,011,653 | +1.31(+4.58%) |
Feb 04, 2020 | 28.29 | 28.72 | 28.25 | 28.56 | 3,809,168 | +0.29(+1.03%) |
Feb 03, 2020 | 28.19 | 28.40 | 28.15 | 28.27 | 2,460,017 | +0.06(+0.21%) |
Jan 31, 2020 | 28.46 | 28.46 | 28.11 | 28.21 | 3,027,284 | -0.02(-0.07%) |
Jan 30, 2020 | 28.28 | 28.28 | 28.09 | 28.22 | 2,579,547 | +0.09(+0.33%) |
Jan 29, 2020 | 28.23 | 28.31 | 28.12 | 28.13 | 2,808,199 | +0.16(+0.56%) |
Jan 28, 2020 | 27.83 | 27.98 | 27.72 | 27.97 | 2,421,025 | +0.17(+0.62%) |
Jan 27, 2020 | 27.88 | 27.95 | 27.78 | 27.80 | 2,282,756 | -0.52(-1.83%) |
Jan 24, 2020 | 28.78 | 28.90 | 28.23 | 28.32 | 4,374,542 | -0.24(-0.83%) |
Jan 23, 2020 | 28.43 | 28.59 | 28.31 | 28.56 | 1,887,861 | +0.13(+0.44%) |
Jan 22, 2020 | 28.32 | 28.59 | 28.32 | 28.43 | 2,620,325 | +0.08(+0.29%) |
Jan 21, 2020 | 28.45 | 28.51 | 28.32 | 28.35 | 2,477,967 | -0.08(-0.28%) |
Jan 17, 2020 | 28.50 | 28.54 | 28.38 | 28.43 | 2,702,925 | +0.00(+0.00%) |
Jan 16, 2020 | 28.56 | 28.69 | 28.18 | 28.43 | 4,885,527 | -0.50(-1.73%) |
Jan 15, 2020 | 28.51 | 29.07 | 28.50 | 28.93 | 6,436,460 | +1.30(+4.72%) |
Jan 14, 2020 | 27.26 | 27.68 | 27.25 | 27.63 | 2,702,485 | +0.28(+1.03%) |
Jan 13, 2020 | 27.45 | 27.48 | 27.25 | 27.34 | 2,566,871 | +0.13(+0.49%) |
Jan 10, 2020 | 27.12 | 27.39 | 27.07 | 27.21 | 3,173,289 | +0.57(+2.16%) |
Jan 09, 2020 | 26.59 | 26.77 | 26.58 | 26.63 | 1,986,329 | +0.27(+1.04%) |
Jan 08, 2020 | 26.39 | 26.52 | 26.28 | 26.36 | 1,969,130 | -0.05(-0.18%) |
Jan 07, 2020 | 26.43 | 26.43 | 26.23 | 26.41 | 2,255,311 | -0.03(-0.11%) |
Jan 06, 2020 | 26.43 | 26.51 | 26.37 | 26.43 | 2,690,313 | -0.05(-0.17%) |
Jan 03, 2020 | 26.39 | 26.62 | 26.36 | 26.48 | 2,686,103 | -0.58(-2.14%) |
Jan 02, 2020 | 27.04 | 27.08 | 26.90 | 27.06 | 2,398,961 | +0.22(+0.83%) |
Dec 31, 2019 | 26.75 | 26.84 | 26.70 | 26.84 | 1,720,141 | +0.07(+0.26%) |
Dec 30, 2019 | 27.09 | 27.10 | 26.75 | 26.77 | 1,280,071 | -0.25(-0.91%) |
Dec 27, 2019 | 27.18 | 27.19 | 27.00 | 27.01 | 1,730,061 | +0.08(+0.29%) |
Dec 26, 2019 | 26.88 | 26.97 | 26.82 | 26.94 | 1,218,811 | +0.06(+0.21%) |
Dec 24, 2019 | 26.77 | 26.96 | 26.72 | 26.88 | 1,078,754 | +0.14(+0.54%) |
Dec 23, 2019 | 26.90 | 26.90 | 26.73 | 26.74 | 1,947,391 | -0.16(-0.59%) |
Dec 20, 2019 | 26.90 | 27.03 | 26.83 | 26.89 | 4,537,153 | +0.14(+0.54%) |
Dec 19, 2019 | 26.62 | 26.77 | 26.49 | 26.75 | 4,160,807 | +0.39(+1.48%) |
Dec 18, 2019 | 26.66 | 26.68 | 26.29 | 26.36 | 4,778,203 | -0.61(-2.27%) |
Dec 17, 2019 | 26.94 | 27.12 | 26.87 | 26.97 | 5,280,918 | +0.02(+0.07%) |
Dec 16, 2019 | 27.07 | 27.11 | 26.87 | 26.95 | 3,392,101 | +0.41(+1.54%) |
Dec 13, 2019 | 26.45 | 26.74 | 26.36 | 26.55 | 2,587,329 | +0.35(+1.33%) |
Dec 12, 2019 | 26.31 | 26.43 | 26.14 | 26.20 | 4,249,301 | -0.17(-0.63%) |
Dec 11, 2019 | 26.25 | 26.39 | 26.24 | 26.36 | 2,009,578 | -0.04(-0.14%) |
Dec 10, 2019 | 26.38 | 26.49 | 26.30 | 26.40 | 1,853,413 | +0.12(+0.44%) |
Dec 09, 2019 | 26.33 | 26.66 | 26.28 | 26.29 | 2,608,242 | -0.02(-0.09%) |
Dec 06, 2019 | 26.49 | 26.49 | 26.19 | 26.31 | 4,829,594 | -0.15(-0.58%) |
Dec 05, 2019 | 26.54 | 26.56 | 26.40 | 26.46 | 2,846,266 | -0.14(-0.52%) |
Dec 04, 2019 | 26.55 | 26.62 | 26.43 | 26.60 | 3,217,537 | +0.39(+1.50%) |
Dec 03, 2019 | 26.12 | 26.24 | 26.09 | 26.21 | 3,650,549 | +0.23(+0.89%) |