Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 27.25 | 27.41 | 27.22 | 27.37 | 799,311 | +0.25(+0.91%) |
Feb 27, 2020 | 27.14 | 27.22 | 27.10 | 27.12 | 663,942 | +0.09(+0.35%) |
Feb 26, 2020 | 27.07 | 27.10 | 27.01 | 27.03 | 303,136 | -0.09(-0.31%) |
Feb 25, 2020 | 27.09 | 27.18 | 27.07 | 27.11 | 249,078 | +0.05(+0.19%) |
Feb 24, 2020 | 26.97 | 27.07 | 26.97 | 27.06 | 301,070 | +0.09(+0.33%) |
Feb 21, 2020 | 26.87 | 26.98 | 26.87 | 26.97 | 101,934 | +0.16(+0.60%) |
Feb 20, 2020 | 26.85 | 26.85 | 26.79 | 26.81 | 113,383 | -0.09(-0.32%) |
Feb 19, 2020 | 26.92 | 26.93 | 26.86 | 26.90 | 76,267 | -0.10(-0.37%) |
Feb 18, 2020 | 26.98 | 27.02 | 26.95 | 26.99 | 131,307 | +0.01(+0.05%) |
Feb 14, 2020 | 26.96 | 27.01 | 26.96 | 26.98 | 84,505 | -0.01(-0.04%) |
Feb 13, 2020 | 27.00 | 27.01 | 26.97 | 26.99 | 92,597 | -0.04(-0.14%) |
Feb 12, 2020 | 27.05 | 27.05 | 26.98 | 27.03 | 110,787 | -0.02(-0.07%) |
Feb 11, 2020 | 27.05 | 27.08 | 27.02 | 27.05 | 146,755 | -0.02(-0.07%) |
Feb 10, 2020 | 27.09 | 27.10 | 27.01 | 27.07 | 524,659 | +0.06(+0.21%) |
Feb 07, 2020 | 27.07 | 27.07 | 26.99 | 27.01 | 180,735 | -0.01(-0.03%) |
Feb 06, 2020 | 27.03 | 27.05 | 26.99 | 27.02 | 203,350 | -0.03(-0.11%) |
Feb 05, 2020 | 27.10 | 27.10 | 27.05 | 27.05 | 140,822 | -0.13(-0.49%) |
Feb 04, 2020 | 27.19 | 27.26 | 27.17 | 27.18 | 321,240 | -0.08(-0.28%) |
Feb 03, 2020 | 27.27 | 27.33 | 27.26 | 27.26 | 593,547 | -0.11(-0.39%) |
Jan 31, 2020 | 27.28 | 27.39 | 27.25 | 27.36 | 934,979 | +0.11(+0.42%) |
Jan 30, 2020 | 27.22 | 27.31 | 27.21 | 27.25 | 365,814 | +0.02(+0.07%) |
Jan 29, 2020 | 27.19 | 27.23 | 27.15 | 27.23 | 153,614 | +0.08(+0.28%) |
Jan 28, 2020 | 27.20 | 27.21 | 27.13 | 27.15 | 206,089 | -0.08(-0.28%) |
Jan 27, 2020 | 27.25 | 27.25 | 27.18 | 27.23 | 231,910 | +0.08(+0.28%) |
Jan 24, 2020 | 27.15 | 27.17 | 27.12 | 27.15 | 778,603 | +0.05(+0.17%) |
Jan 23, 2020 | 27.13 | 27.17 | 27.11 | 27.11 | 377,177 | -0.01(-0.04%) |
Jan 22, 2020 | 27.10 | 27.12 | 27.07 | 27.12 | 178,459 | +0.05(+0.17%) |
Jan 21, 2020 | 27.10 | 27.11 | 27.04 | 27.07 | 500,303 | +0.03(+0.11%) |
Jan 17, 2020 | 27.03 | 27.04 | 26.98 | 27.04 | 304,822 | -0.03(-0.10%) |
Jan 16, 2020 | 27.13 | 27.13 | 27.05 | 27.07 | 554,517 | -0.04(-0.14%) |
Jan 15, 2020 | 27.11 | 27.17 | 27.07 | 27.11 | 189,177 | +0.09(+0.35%) |
Jan 14, 2020 | 27.01 | 27.03 | 27.00 | 27.01 | 367,895 | -0.05(-0.17%) |
Jan 13, 2020 | 27.04 | 27.08 | 27.03 | 27.06 | 824,840 | -0.04(-0.14%) |
Jan 10, 2020 | 27.02 | 27.10 | 26.99 | 27.10 | 642,421 | +0.08(+0.28%) |
Jan 09, 2020 | 27.02 | 27.07 | 27.00 | 27.02 | 443,151 | -0.09(-0.31%) |
Jan 08, 2020 | 27.18 | 27.18 | 27.05 | 27.11 | 482,804 | -0.09(-0.31%) |
Jan 07, 2020 | 27.18 | 27.21 | 27.16 | 27.19 | 232,601 | -0.09(-0.31%) |
Jan 06, 2020 | 27.31 | 27.32 | 27.26 | 27.28 | 585,753 | +0.05(+0.17%) |
Jan 03, 2020 | 27.28 | 27.29 | 27.22 | 27.23 | 1,220,029 | +0.01(+0.03%) |
Jan 02, 2020 | 27.18 | 27.26 | 26.96 | 27.22 | 957,881 | -0.03(-0.10%) |
Dec 31, 2019 | 27.28 | 27.29 | 27.22 | 27.25 | 1,362,026 | +0.10(+0.38%) |
Dec 30, 2019 | 27.13 | 27.17 | 27.11 | 27.14 | 616,110 | -0.04(-0.14%) |
Dec 27, 2019 | 27.13 | 27.19 | 27.10 | 27.18 | 370,164 | +0.10(+0.38%) |
Dec 26, 2019 | 27.04 | 27.09 | 27.03 | 27.08 | 364,198 | +0.09(+0.35%) |
Dec 24, 2019 | 26.98 | 27.03 | 26.98 | 26.98 | 141,890 | +0.03(+0.11%) |
Dec 23, 2019 | 27.04 | 27.04 | 26.96 | 26.96 | 332,838 | +0.00(+0.00%) |
Dec 20, 2019 | 27.00 | 27.00 | 26.96 | 26.96 | 462,890 | -0.04(-0.15%) |
Dec 19, 2019 | 27.00 | 27.04 | 26.96 | 27.00 | 289,795 | -0.05(-0.17%) |
Dec 18, 2019 | 27.08 | 27.08 | 27.02 | 27.04 | 765,682 | -0.09(-0.35%) |
Dec 17, 2019 | 27.11 | 27.14 | 27.07 | 27.14 | 299,071 | +0.02(+0.07%) |
Dec 16, 2019 | 27.12 | 27.16 | 27.10 | 27.12 | 463,647 | +0.04(+0.14%) |
Dec 13, 2019 | 27.10 | 27.14 | 27.04 | 27.08 | 274,528 | +0.05(+0.17%) |
Dec 12, 2019 | 27.13 | 27.13 | 26.96 | 27.03 | 333,228 | -0.13(-0.49%) |
Dec 11, 2019 | 27.01 | 27.17 | 26.99 | 27.17 | 189,763 | +0.19(+0.72%) |
Dec 10, 2019 | 27.00 | 27.00 | 26.94 | 26.97 | 254,778 | +0.00(+0.02%) |
Dec 09, 2019 | 27.00 | 27.00 | 26.93 | 26.97 | 265,246 | +0.03(+0.11%) |
Dec 06, 2019 | 26.97 | 26.97 | 26.93 | 26.94 | 207,325 | -0.08(-0.28%) |
Dec 05, 2019 | 26.99 | 27.03 | 26.93 | 27.01 | 162,123 | +0.02(+0.07%) |
Dec 04, 2019 | 27.05 | 27.05 | 26.98 | 27.00 | 268,775 | +0.00(+0.00%) |
Dec 03, 2019 | 26.93 | 27.03 | 26.92 | 27.00 | 157,262 | +0.12(+0.46%) |