Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 24.13 | 24.18 | 22.82 | 23.86 | 9,604,587 | -0.62(-2.53%) |
Feb 27, 2020 | 25.70 | 25.70 | 24.48 | 24.48 | 6,670,742 | -1.45(-5.60%) |
Feb 26, 2020 | 25.97 | 26.26 | 25.85 | 25.93 | 4,259,400 | +0.07(+0.27%) |
Feb 25, 2020 | 26.42 | 26.50 | 25.84 | 25.86 | 3,944,341 | -0.46(-1.76%) |
Feb 24, 2020 | 26.76 | 26.88 | 26.33 | 26.33 | 4,299,529 | -0.71(-2.61%) |
Feb 21, 2020 | 26.88 | 27.06 | 26.76 | 27.03 | 3,396,720 | +0.09(+0.35%) |
Feb 20, 2020 | 26.57 | 26.95 | 26.52 | 26.94 | 3,217,873 | +0.42(+1.57%) |
Feb 19, 2020 | 26.76 | 26.79 | 26.52 | 26.52 | 3,914,720 | -0.20(-0.76%) |
Feb 18, 2020 | 26.06 | 26.76 | 25.97 | 26.73 | 5,336,492 | +0.72(+2.78%) |
Feb 14, 2020 | 26.11 | 26.13 | 25.61 | 26.00 | 3,745,007 | -0.17(-0.66%) |
Feb 13, 2020 | 25.11 | 26.31 | 25.03 | 26.18 | 8,897,279 | +1.23(+4.94%) |
Feb 12, 2020 | 24.95 | 24.99 | 24.66 | 24.95 | 4,180,728 | +0.00(+0.00%) |
Feb 11, 2020 | 25.14 | 25.27 | 24.88 | 24.95 | 2,651,501 | -0.14(-0.56%) |
Feb 10, 2020 | 25.06 | 25.19 | 24.90 | 25.09 | 1,974,790 | +0.11(+0.44%) |
Feb 07, 2020 | 25.09 | 25.20 | 24.98 | 24.98 | 1,931,061 | -0.08(-0.31%) |
Feb 06, 2020 | 25.18 | 25.38 | 24.93 | 25.06 | 2,396,040 | -0.02(-0.06%) |
Feb 05, 2020 | 25.35 | 25.35 | 24.97 | 25.07 | 3,189,219 | -0.24(-0.93%) |
Feb 04, 2020 | 25.02 | 25.31 | 24.97 | 25.31 | 2,222,932 | +0.31(+1.26%) |
Feb 03, 2020 | 24.87 | 25.09 | 24.77 | 24.99 | 2,655,614 | +0.19(+0.76%) |
Jan 31, 2020 | 25.01 | 25.08 | 24.75 | 24.80 | 4,974,652 | -0.22(-0.88%) |
Jan 30, 2020 | 24.87 | 25.05 | 24.77 | 25.02 | 2,479,459 | +0.15(+0.60%) |
Jan 29, 2020 | 25.12 | 25.15 | 24.76 | 24.87 | 2,000,915 | -0.20(-0.81%) |
Jan 28, 2020 | 24.89 | 25.20 | 24.86 | 25.08 | 2,565,769 | +0.26(+1.04%) |
Jan 27, 2020 | 24.56 | 25.06 | 24.53 | 24.82 | 3,195,546 | +0.06(+0.25%) |
Jan 24, 2020 | 25.03 | 25.06 | 24.69 | 24.76 | 3,351,735 | -0.28(-1.13%) |
Jan 23, 2020 | 24.89 | 25.08 | 24.77 | 25.04 | 2,076,852 | +0.12(+0.47%) |
Jan 22, 2020 | 24.99 | 25.05 | 24.84 | 24.92 | 2,831,280 | +0.08(+0.32%) |
Jan 21, 2020 | 24.63 | 24.96 | 24.58 | 24.84 | 3,596,433 | +0.22(+0.89%) |
Jan 17, 2020 | 24.48 | 24.75 | 24.43 | 24.62 | 3,455,469 | +0.20(+0.84%) |
Jan 16, 2020 | 24.19 | 24.44 | 24.14 | 24.42 | 2,595,113 | +0.26(+1.07%) |
Jan 15, 2020 | 24.01 | 24.20 | 24.01 | 24.16 | 2,553,321 | +0.15(+0.62%) |
Jan 14, 2020 | 24.21 | 24.25 | 23.83 | 24.01 | 2,821,690 | -0.19(-0.78%) |
Jan 13, 2020 | 24.07 | 24.31 | 23.93 | 24.20 | 8,578,662 | +0.14(+0.59%) |
Jan 10, 2020 | 24.29 | 24.47 | 24.05 | 24.06 | 3,623,687 | -0.20(-0.81%) |
Jan 09, 2020 | 24.25 | 24.33 | 24.06 | 24.25 | 2,662,801 | -0.03(-0.13%) |
Jan 08, 2020 | 24.22 | 24.46 | 24.18 | 24.29 | 2,898,756 | -0.02(-0.10%) |
Jan 07, 2020 | 24.40 | 24.44 | 24.09 | 24.31 | 2,947,818 | -0.15(-0.61%) |
Jan 06, 2020 | 24.07 | 24.69 | 23.98 | 24.46 | 3,659,536 | +0.42(+1.73%) |
Jan 03, 2020 | 23.86 | 24.22 | 23.71 | 24.04 | 5,610,566 | +0.18(+0.76%) |
Jan 02, 2020 | 25.03 | 25.13 | 23.70 | 23.86 | 10,807,363 | -1.15(-4.58%) |
Dec 31, 2019 | 24.84 | 25.02 | 24.79 | 25.01 | 2,894,361 | +0.14(+0.57%) |
Dec 30, 2019 | 24.99 | 25.02 | 24.68 | 24.87 | 1,792,843 | -0.09(-0.38%) |
Dec 27, 2019 | 25.04 | 25.10 | 24.73 | 24.96 | 1,969,802 | -0.02(-0.06%) |
Dec 26, 2019 | 24.91 | 25.02 | 24.79 | 24.98 | 1,662,457 | +0.05(+0.22%) |
Dec 24, 2019 | 24.91 | 25.09 | 24.87 | 24.92 | 642,667 | +0.02(+0.06%) |
Dec 23, 2019 | 25.14 | 25.24 | 24.84 | 24.91 | 2,018,700 | -0.17(-0.69%) |
Dec 20, 2019 | 25.03 | 25.20 | 24.93 | 25.08 | 4,142,867 | +0.04(+0.16%) |
Dec 19, 2019 | 24.95 | 25.13 | 24.86 | 25.04 | 3,477,559 | +0.09(+0.35%) |
Dec 18, 2019 | 24.60 | 24.99 | 24.60 | 24.95 | 3,423,510 | +0.32(+1.31%) |
Dec 17, 2019 | 24.94 | 25.14 | 24.52 | 24.63 | 4,102,259 | -0.32(-1.29%) |
Dec 16, 2019 | 24.79 | 24.97 | 24.70 | 24.95 | 5,887,150 | +0.16(+0.66%) |
Dec 13, 2019 | 25.24 | 25.30 | 24.59 | 24.79 | 3,890,286 | -0.41(-1.62%) |
Dec 12, 2019 | 25.14 | 25.48 | 25.11 | 25.20 | 3,591,256 | +0.05(+0.18%) |
Dec 11, 2019 | 25.24 | 25.41 | 25.08 | 25.15 | 2,426,816 | -0.18(-0.70%) |
Dec 10, 2019 | 25.55 | 25.56 | 25.32 | 25.33 | 2,664,321 | -0.08(-0.30%) |
Dec 09, 2019 | 25.25 | 25.58 | 25.17 | 25.41 | 1,972,302 | +0.19(+0.76%) |
Dec 06, 2019 | 25.01 | 25.30 | 24.94 | 25.21 | 2,868,278 | +0.27(+1.08%) |
Dec 05, 2019 | 25.02 | 25.17 | 24.89 | 24.94 | 2,047,041 | -0.12(-0.46%) |
Dec 04, 2019 | 24.75 | 25.14 | 24.75 | 25.06 | 2,510,552 | +0.19(+0.77%) |
Dec 03, 2019 | 24.56 | 24.89 | 24.53 | 24.87 | 3,050,436 | +0.27(+1.10%) |