Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 26.98 | 27.13 | 26.96 | 27.07 | 3,262,846 | +0.14(+0.53%) |
Feb 27, 2020 | 27.00 | 27.00 | 26.90 | 26.93 | 1,810,350 | +0.01(+0.03%) |
Feb 26, 2020 | 26.92 | 26.97 | 26.90 | 26.92 | 1,288,115 | -0.03(-0.10%) |
Feb 25, 2020 | 26.91 | 26.96 | 26.88 | 26.94 | 2,485,233 | +0.07(+0.27%) |
Feb 24, 2020 | 26.90 | 26.92 | 26.87 | 26.87 | 858,676 | +0.07(+0.27%) |
Feb 21, 2020 | 26.75 | 26.83 | 26.75 | 26.80 | 1,470,803 | +0.07(+0.27%) |
Feb 20, 2020 | 26.72 | 26.75 | 26.70 | 26.73 | 16,796,716 | +0.04(+0.13%) |
Feb 19, 2020 | 26.69 | 26.70 | 26.67 | 26.69 | 1,636,416 | +0.00(+0.00%) |
Feb 18, 2020 | 26.69 | 26.71 | 26.66 | 26.69 | 2,043,794 | +0.04(+0.17%) |
Feb 14, 2020 | 26.66 | 26.68 | 26.64 | 26.65 | 623,314 | +0.03(+0.10%) |
Feb 13, 2020 | 26.63 | 26.64 | 26.60 | 26.62 | 1,214,836 | +0.01(+0.03%) |
Feb 12, 2020 | 26.63 | 26.63 | 26.59 | 26.61 | 686,250 | -0.03(-0.10%) |
Feb 11, 2020 | 26.67 | 26.67 | 26.62 | 26.64 | 2,501,635 | -0.02(-0.07%) |
Feb 10, 2020 | 26.69 | 26.69 | 26.65 | 26.66 | 1,097,644 | +0.02(+0.07%) |
Feb 07, 2020 | 26.61 | 26.65 | 26.60 | 26.64 | 3,507,196 | +0.08(+0.30%) |
Feb 06, 2020 | 26.54 | 26.57 | 26.52 | 26.56 | 672,405 | +0.03(+0.10%) |
Feb 05, 2020 | 26.56 | 26.56 | 26.52 | 26.53 | 821,693 | -0.06(-0.24%) |
Feb 04, 2020 | 26.65 | 26.65 | 26.56 | 26.60 | 682,351 | -0.08(-0.30%) |
Feb 03, 2020 | 26.65 | 26.68 | 26.60 | 26.68 | 1,235,383 | -0.00(-0.00%) |
Jan 31, 2020 | 26.63 | 26.68 | 26.62 | 26.68 | 1,206,271 | +0.08(+0.30%) |
Jan 30, 2020 | 26.59 | 26.64 | 26.57 | 26.60 | 1,145,314 | +0.00(+0.00%) |
Jan 29, 2020 | 26.55 | 26.60 | 26.55 | 26.60 | 1,010,564 | +0.06(+0.23%) |
Jan 28, 2020 | 26.53 | 26.56 | 26.51 | 26.53 | 1,192,664 | -0.01(-0.03%) |
Jan 27, 2020 | 26.55 | 26.57 | 26.52 | 26.54 | 961,900 | +0.08(+0.30%) |
Jan 24, 2020 | 26.44 | 26.50 | 26.44 | 26.46 | 1,046,176 | +0.03(+0.10%) |
Jan 23, 2020 | 26.43 | 26.45 | 26.42 | 26.44 | 1,187,793 | +0.04(+0.17%) |
Jan 22, 2020 | 26.37 | 26.40 | 26.37 | 26.39 | 1,092,323 | +0.01(+0.03%) |
Jan 21, 2020 | 26.36 | 26.39 | 26.35 | 26.38 | 2,707,674 | +0.07(+0.27%) |
Jan 17, 2020 | 26.27 | 26.31 | 26.27 | 26.31 | 2,836,990 | -0.02(-0.07%) |
Jan 16, 2020 | 26.34 | 26.34 | 26.30 | 26.33 | 4,708,040 | -0.01(-0.03%) |
Jan 15, 2020 | 26.33 | 26.34 | 26.30 | 26.34 | 1,020,065 | +0.05(+0.20%) |
Jan 14, 2020 | 26.28 | 26.29 | 26.27 | 26.28 | 1,087,722 | +0.01(+0.03%) |
Jan 13, 2020 | 26.28 | 26.28 | 26.24 | 26.28 | 912,611 | +0.00(+0.00%) |
Jan 10, 2020 | 26.24 | 26.28 | 26.22 | 26.28 | 2,094,825 | +0.04(+0.17%) |
Jan 09, 2020 | 26.18 | 26.23 | 26.15 | 26.23 | 803,620 | +0.03(+0.10%) |
Jan 08, 2020 | 26.25 | 26.27 | 26.19 | 26.20 | 946,964 | -0.04(-0.14%) |
Jan 07, 2020 | 26.29 | 26.30 | 26.23 | 26.24 | 944,705 | -0.04(-0.17%) |
Jan 06, 2020 | 26.32 | 26.34 | 26.25 | 26.28 | 1,410,326 | -0.01(-0.03%) |
Jan 03, 2020 | 26.22 | 26.30 | 26.22 | 26.29 | 947,873 | +0.09(+0.34%) |
Jan 02, 2020 | 26.17 | 26.24 | 26.17 | 26.20 | 2,260,229 | +0.05(+0.20%) |
Dec 31, 2019 | 26.18 | 26.18 | 26.14 | 26.15 | 1,317,270 | -0.04(-0.17%) |
Dec 30, 2019 | 26.14 | 26.20 | 26.12 | 26.20 | 1,888,868 | +0.00(+0.00%) |
Dec 27, 2019 | 26.19 | 26.20 | 26.17 | 26.20 | 650,377 | +0.04(+0.14%) |
Dec 26, 2019 | 26.13 | 26.16 | 26.12 | 26.16 | 762,145 | +0.03(+0.10%) |
Dec 24, 2019 | 26.11 | 26.14 | 26.08 | 26.13 | 327,716 | +0.03(+0.10%) |
Dec 23, 2019 | 26.13 | 26.14 | 26.08 | 26.11 | 1,295,923 | +0.00(+0.00%) |
Dec 20, 2019 | 26.11 | 26.13 | 26.08 | 26.11 | 6,598,710 | -0.01(-0.04%) |
Dec 19, 2019 | 26.13 | 26.14 | 26.08 | 26.12 | 3,488,894 | +0.01(+0.03%) |
Dec 18, 2019 | 26.14 | 26.14 | 26.08 | 26.11 | 2,043,462 | -0.03(-0.10%) |
Dec 17, 2019 | 26.14 | 26.19 | 26.12 | 26.13 | 677,741 | -0.01(-0.03%) |
Dec 16, 2019 | 26.19 | 26.19 | 26.12 | 26.14 | 1,110,751 | -0.05(-0.20%) |
Dec 13, 2019 | 26.11 | 26.20 | 26.11 | 26.20 | 873,081 | +0.12(+0.44%) |
Dec 12, 2019 | 26.20 | 26.20 | 26.06 | 26.08 | 1,403,313 | -0.11(-0.41%) |
Dec 11, 2019 | 26.16 | 26.22 | 26.14 | 26.19 | 755,462 | +0.05(+0.20%) |
Dec 10, 2019 | 26.16 | 26.16 | 26.12 | 26.13 | 1,665,848 | -0.02(-0.07%) |
Dec 09, 2019 | 26.15 | 26.17 | 26.14 | 26.15 | 506,912 | +0.02(+0.07%) |
Dec 06, 2019 | 26.13 | 26.16 | 26.09 | 26.13 | 860,356 | -0.04(-0.17%) |
Dec 05, 2019 | 26.17 | 26.18 | 26.13 | 26.18 | 617,405 | -0.02(-0.07%) |
Dec 04, 2019 | 26.23 | 26.23 | 26.16 | 26.20 | 1,112,940 | -0.05(-0.20%) |
Dec 03, 2019 | 26.17 | 26.25 | 26.16 | 26.25 | 10,361,257 | +0.13(+0.51%) |