Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 27.15 | 27.26 | 27.13 | 27.20 | 12,860,400 | +0.23(+0.85%) |
Feb 27, 2020 | 27.02 | 27.04 | 26.89 | 26.97 | 6,054,983 | +0.12(+0.45%) |
Feb 26, 2020 | 26.83 | 26.93 | 26.80 | 26.85 | 9,975,217 | -0.04(-0.15%) |
Feb 25, 2020 | 26.81 | 26.92 | 26.80 | 26.89 | 6,212,283 | +0.07(+0.26%) |
Feb 24, 2020 | 26.83 | 26.85 | 26.79 | 26.82 | 4,122,674 | +0.16(+0.60%) |
Feb 21, 2020 | 26.63 | 26.70 | 26.62 | 26.66 | 3,710,800 | +0.09(+0.34%) |
Feb 20, 2020 | 26.53 | 26.58 | 26.52 | 26.57 | 3,593,918 | +0.09(+0.34%) |
Feb 19, 2020 | 26.48 | 26.51 | 26.46 | 26.48 | 3,654,428 | -0.01(-0.04%) |
Feb 18, 2020 | 26.50 | 26.53 | 26.47 | 26.49 | 3,511,123 | +0.06(+0.23%) |
Feb 14, 2020 | 26.45 | 26.47 | 26.43 | 26.43 | 4,405,100 | +0.03(+0.11%) |
Feb 13, 2020 | 26.39 | 26.43 | 26.38 | 26.40 | 4,325,854 | +0.02(+0.08%) |
Feb 12, 2020 | 26.39 | 26.39 | 26.36 | 26.38 | 3,535,242 | -0.05(-0.19%) |
Feb 11, 2020 | 26.46 | 26.46 | 26.42 | 26.43 | 3,124,116 | -0.05(-0.19%) |
Feb 10, 2020 | 26.49 | 26.51 | 26.46 | 26.48 | 3,069,596 | +0.05(+0.19%) |
Feb 07, 2020 | 26.42 | 26.46 | 26.41 | 26.43 | 4,011,500 | +0.08(+0.30%) |
Feb 06, 2020 | 26.32 | 26.36 | 26.30 | 26.35 | 10,352,333 | +0.03(+0.11%) |
Feb 05, 2020 | 26.31 | 26.35 | 26.31 | 26.32 | 3,231,230 | -0.08(-0.30%) |
Feb 04, 2020 | 26.43 | 26.43 | 26.37 | 26.40 | 3,342,155 | -0.13(-0.49%) |
Feb 03, 2020 | 26.50 | 26.54 | 26.44 | 26.53 | 8,688,671 | -0.05(-0.21%) |
Jan 31, 2020 | 26.52 | 26.60 | 26.52 | 26.59 | 3,955,600 | +0.11(+0.40%) |
Jan 30, 2020 | 26.51 | 26.55 | 26.47 | 26.48 | 3,660,477 | +0.00(+0.02%) |
Jan 29, 2020 | 26.39 | 26.48 | 26.39 | 26.48 | 3,959,450 | +0.10(+0.36%) |
Jan 28, 2020 | 26.42 | 26.43 | 26.36 | 26.38 | 3,324,107 | -0.07(-0.25%) |
Jan 27, 2020 | 26.43 | 26.45 | 26.40 | 26.45 | 3,836,166 | +0.14(+0.53%) |
Jan 24, 2020 | 26.27 | 26.34 | 26.25 | 26.30 | 9,781,400 | +0.07(+0.25%) |
Jan 23, 2020 | 26.23 | 26.27 | 26.22 | 26.24 | 4,540,187 | +0.06(+0.23%) |
Jan 22, 2020 | 26.17 | 26.19 | 26.16 | 26.18 | 3,920,942 | +0.02(+0.08%) |
Jan 21, 2020 | 26.12 | 26.16 | 26.11 | 26.16 | 10,339,957 | +0.09(+0.35%) |
Jan 17, 2020 | 26.06 | 26.07 | 26.03 | 26.07 | 7,388,200 | -0.03(-0.11%) |
Jan 16, 2020 | 26.11 | 26.13 | 26.09 | 26.10 | 9,630,400 | -0.04(-0.15%) |
Jan 15, 2020 | 26.14 | 26.15 | 26.11 | 26.14 | 21,608,056 | +0.04(+0.15%) |
Jan 14, 2020 | 26.06 | 26.10 | 26.05 | 26.10 | 4,853,740 | +0.05(+0.19%) |
Jan 13, 2020 | 26.04 | 26.05 | 26.02 | 26.05 | 4,435,131 | -0.02(-0.10%) |
Jan 10, 2020 | 26.03 | 26.08 | 26.03 | 26.07 | 3,451,900 | +0.06(+0.23%) |
Jan 09, 2020 | 25.95 | 26.03 | 25.94 | 26.02 | 3,158,235 | +0.02(+0.06%) |
Jan 08, 2020 | 26.07 | 26.09 | 25.97 | 26.00 | 6,174,946 | -0.04(-0.15%) |
Jan 07, 2020 | 26.07 | 26.10 | 26.04 | 26.04 | 4,796,620 | -0.05(-0.17%) |
Jan 06, 2020 | 26.14 | 26.16 | 26.07 | 26.09 | 5,352,654 | -0.04(-0.13%) |
Jan 03, 2020 | 26.06 | 26.12 | 26.04 | 26.12 | 2,830,000 | +0.13(+0.50%) |
Jan 02, 2020 | 26.42 | 26.42 | 25.97 | 25.99 | 4,774,258 | +0.05(+0.19%) |
Dec 31, 2019 | 25.94 | 25.95 | 25.90 | 25.94 | 3,260,200 | -0.03(-0.12%) |
Dec 30, 2019 | 25.92 | 25.98 | 25.90 | 25.97 | 2,533,182 | -0.02(-0.08%) |
Dec 27, 2019 | 25.98 | 25.99 | 25.97 | 25.99 | 3,218,400 | +0.03(+0.12%) |
Dec 26, 2019 | 25.93 | 25.96 | 25.91 | 25.96 | 2,294,649 | +0.03(+0.12%) |
Dec 24, 2019 | 25.87 | 25.94 | 25.86 | 25.93 | 1,653,700 | +0.03(+0.12%) |
Dec 23, 2019 | 25.93 | 25.93 | 25.88 | 25.90 | 3,736,074 | -0.02(-0.08%) |
Dec 20, 2019 | 25.89 | 25.92 | 25.87 | 25.92 | 10,159,100 | +0.01(+0.04%) |
Dec 19, 2019 | 25.89 | 25.94 | 25.87 | 25.91 | 2,780,566 | -0.02(-0.08%) |
Dec 18, 2019 | 25.97 | 25.98 | 25.91 | 25.93 | 3,241,179 | -0.06(-0.23%) |
Dec 17, 2019 | 26.01 | 26.03 | 25.96 | 25.99 | 10,750,734 | -0.01(-0.04%) |
Dec 16, 2019 | 26.03 | 26.03 | 25.97 | 26.00 | 3,564,082 | -0.07(-0.29%) |
Dec 13, 2019 | 26.02 | 26.09 | 25.96 | 26.07 | 2,652,300 | +0.11(+0.40%) |
Dec 12, 2019 | 26.09 | 26.09 | 25.92 | 25.97 | 6,700,567 | -0.14(-0.54%) |
Dec 11, 2019 | 26.07 | 26.13 | 26.06 | 26.11 | 2,421,844 | +0.07(+0.29%) |
Dec 10, 2019 | 26.08 | 26.08 | 26.02 | 26.04 | 2,953,775 | -0.02(-0.06%) |
Dec 09, 2019 | 26.08 | 26.08 | 26.04 | 26.05 | 2,100,859 | +0.01(+0.04%) |
Dec 06, 2019 | 26.01 | 26.07 | 26.00 | 26.04 | 2,651,600 | -0.05(-0.19%) |
Dec 05, 2019 | 26.07 | 26.11 | 26.06 | 26.09 | 2,900,928 | -0.04(-0.15%) |
Dec 04, 2019 | 26.17 | 26.18 | 26.10 | 26.13 | 2,132,175 | -0.09(-0.34%) |
Dec 03, 2019 | 26.15 | 26.25 | 26.14 | 26.22 | 3,489,209 | +0.18(+0.69%) |