Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 26.83 | 26.97 | 26.76 | 26.93 | 2,991,397 | +0.11(+0.40%) |
Mar 30, 2020 | 26.77 | 27.07 | 26.74 | 26.83 | 9,323,246 | -0.01(-0.03%) |
Mar 27, 2020 | 26.33 | 26.88 | 26.27 | 26.84 | 2,880,075 | +0.21(+0.80%) |
Mar 26, 2020 | 26.51 | 26.84 | 26.51 | 26.62 | 4,540,898 | -0.11(-0.40%) |
Mar 25, 2020 | 25.46 | 26.84 | 25.46 | 26.73 | 4,508,352 | +0.31(+1.18%) |
Mar 24, 2020 | 25.81 | 26.55 | 25.47 | 26.42 | 4,034,762 | +0.28(+1.06%) |
Mar 23, 2020 | 24.51 | 26.29 | 24.17 | 26.14 | 5,262,097 | +0.64(+2.52%) |
Mar 20, 2020 | 24.69 | 25.74 | 24.57 | 25.50 | 5,772,269 | +0.56(+2.25%) |
Mar 19, 2020 | 24.18 | 25.14 | 24.18 | 24.94 | 4,849,139 | +0.04(+0.18%) |
Mar 18, 2020 | 24.95 | 25.54 | 24.73 | 24.89 | 2,890,343 | -0.49(-1.93%) |
Mar 17, 2020 | 26.13 | 26.53 | 25.38 | 25.38 | 3,417,742 | -0.66(-2.53%) |
Mar 16, 2020 | 25.12 | 26.29 | 24.95 | 26.04 | 4,578,524 | +1.10(+4.39%) |
Mar 13, 2020 | 25.18 | 26.21 | 24.95 | 24.95 | 4,259,244 | -0.15(-0.60%) |
Mar 12, 2020 | 26.27 | 26.69 | 23.38 | 25.10 | 4,570,228 | -1.61(-6.04%) |
Mar 11, 2020 | 27.03 | 27.16 | 26.70 | 26.71 | 2,601,973 | -0.36(-1.32%) |
Mar 10, 2020 | 27.37 | 27.40 | 27.03 | 27.07 | 4,572,990 | -0.39(-1.43%) |
Mar 09, 2020 | 27.48 | 27.98 | 27.41 | 27.46 | 3,112,172 | -0.02(-0.06%) |
Mar 06, 2020 | 27.43 | 27.53 | 27.37 | 27.48 | 2,432,956 | +0.22(+0.82%) |
Mar 05, 2020 | 27.25 | 27.30 | 27.24 | 27.25 | 1,278,627 | +0.06(+0.23%) |
Mar 04, 2020 | 27.25 | 27.28 | 27.17 | 27.19 | 2,774,392 | -0.03(-0.10%) |
Mar 03, 2020 | 27.07 | 27.29 | 27.04 | 27.22 | 8,556,045 | +0.21(+0.76%) |
Mar 02, 2020 | 27.09 | 27.14 | 27.01 | 27.01 | 12,605,507 | +0.03(+0.12%) |
Feb 28, 2020 | 26.89 | 27.04 | 26.87 | 26.98 | 3,273,436 | +0.14(+0.53%) |
Feb 27, 2020 | 26.91 | 26.91 | 26.81 | 26.84 | 1,816,226 | +0.01(+0.03%) |
Feb 26, 2020 | 26.83 | 26.88 | 26.81 | 26.83 | 1,292,295 | -0.03(-0.10%) |
Feb 25, 2020 | 26.82 | 26.87 | 26.79 | 26.86 | 2,493,299 | +0.07(+0.27%) |
Feb 24, 2020 | 26.81 | 26.84 | 26.79 | 26.79 | 861,463 | +0.07(+0.27%) |
Feb 21, 2020 | 26.66 | 26.74 | 26.66 | 26.71 | 1,475,576 | +0.07(+0.27%) |
Feb 20, 2020 | 26.63 | 26.66 | 26.62 | 26.64 | 16,851,232 | +0.04(+0.13%) |
Feb 19, 2020 | 26.61 | 26.62 | 26.58 | 26.61 | 1,641,728 | +0.00(+0.00%) |
Feb 18, 2020 | 26.61 | 26.62 | 26.58 | 26.61 | 2,050,427 | +0.04(+0.17%) |
Feb 14, 2020 | 26.57 | 26.59 | 26.55 | 26.56 | 625,337 | +0.03(+0.10%) |
Feb 13, 2020 | 26.55 | 26.55 | 26.51 | 26.54 | 1,218,778 | +0.01(+0.03%) |
Feb 12, 2020 | 26.55 | 26.55 | 26.50 | 26.53 | 688,477 | -0.03(-0.10%) |
Feb 11, 2020 | 26.58 | 26.58 | 26.54 | 26.55 | 2,509,754 | -0.02(-0.07%) |
Feb 10, 2020 | 26.61 | 26.61 | 26.56 | 26.57 | 1,101,207 | +0.02(+0.07%) |
Feb 07, 2020 | 26.53 | 26.56 | 26.51 | 26.55 | 3,518,578 | +0.08(+0.30%) |
Feb 06, 2020 | 26.46 | 26.48 | 26.44 | 26.47 | 674,587 | +0.03(+0.10%) |
Feb 05, 2020 | 26.47 | 26.47 | 26.43 | 26.45 | 824,360 | -0.06(-0.23%) |
Feb 04, 2020 | 26.56 | 26.56 | 26.48 | 26.51 | 684,566 | -0.08(-0.30%) |
Feb 03, 2020 | 26.56 | 26.59 | 26.52 | 26.59 | 1,239,393 | -0.00(-0.00%) |
Jan 31, 2020 | 26.55 | 26.59 | 26.54 | 26.59 | 1,210,186 | +0.08(+0.30%) |
Jan 30, 2020 | 26.50 | 26.55 | 26.48 | 26.51 | 1,149,031 | +0.00(+0.00%) |
Jan 29, 2020 | 26.47 | 26.51 | 26.47 | 26.51 | 1,013,845 | +0.06(+0.23%) |
Jan 28, 2020 | 26.45 | 26.47 | 26.43 | 26.45 | 1,196,535 | -0.01(-0.03%) |
Jan 27, 2020 | 26.47 | 26.48 | 26.43 | 26.46 | 965,022 | +0.08(+0.30%) |
Jan 24, 2020 | 26.35 | 26.41 | 26.35 | 26.38 | 1,049,572 | +0.03(+0.10%) |
Jan 23, 2020 | 26.34 | 26.37 | 26.33 | 26.35 | 1,191,649 | +0.04(+0.17%) |
Jan 22, 2020 | 26.29 | 26.31 | 26.29 | 26.31 | 1,095,868 | +0.01(+0.03%) |
Jan 21, 2020 | 26.27 | 26.31 | 26.26 | 26.30 | 2,716,463 | +0.07(+0.27%) |
Jan 17, 2020 | 26.18 | 26.23 | 26.18 | 26.23 | 2,846,198 | -0.02(-0.07%) |
Jan 16, 2020 | 26.25 | 26.25 | 26.22 | 26.24 | 4,723,321 | -0.01(-0.03%) |
Jan 15, 2020 | 26.24 | 26.25 | 26.22 | 26.25 | 1,023,375 | +0.05(+0.20%) |
Jan 14, 2020 | 26.19 | 26.21 | 26.18 | 26.20 | 1,091,253 | +0.01(+0.03%) |
Jan 13, 2020 | 26.19 | 26.19 | 26.16 | 26.19 | 915,573 | +0.00(+0.00%) |
Jan 10, 2020 | 26.16 | 26.20 | 26.14 | 26.19 | 2,101,624 | +0.04(+0.17%) |
Jan 09, 2020 | 26.09 | 26.15 | 26.07 | 26.15 | 806,228 | +0.03(+0.10%) |
Jan 08, 2020 | 26.16 | 26.18 | 26.10 | 26.12 | 950,037 | -0.04(-0.14%) |
Jan 07, 2020 | 26.21 | 26.22 | 26.15 | 26.16 | 947,772 | -0.04(-0.17%) |
Jan 06, 2020 | 26.23 | 26.25 | 26.16 | 26.20 | 1,414,904 | -0.01(-0.03%) |
Jan 03, 2020 | 26.14 | 26.22 | 26.14 | 26.21 | 950,949 | +0.09(+0.34%) |