Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 24.54 | 25.70 | 24.11 | 25.62 | 1,346,618 | +0.09(+0.35%) |
Feb 27, 2020 | 25.64 | 25.78 | 24.97 | 25.53 | 787,865 | -0.64(-2.45%) |
Feb 26, 2020 | 26.14 | 26.86 | 25.89 | 26.17 | 687,395 | -0.11(-0.42%) |
Feb 25, 2020 | 27.65 | 27.65 | 26.22 | 26.28 | 1,528,563 | -1.25(-4.54%) |
Feb 24, 2020 | 27.48 | 27.62 | 27.07 | 27.53 | 536,204 | -0.62(-2.20%) |
Feb 21, 2020 | 28.11 | 28.34 | 27.91 | 28.15 | 329,459 | +0.02(+0.07%) |
Feb 20, 2020 | 28.00 | 28.21 | 27.99 | 28.13 | 187,528 | +0.17(+0.61%) |
Feb 19, 2020 | 28.14 | 28.23 | 27.94 | 27.96 | 309,048 | -0.12(-0.43%) |
Feb 18, 2020 | 27.81 | 28.24 | 27.81 | 28.08 | 434,476 | +0.11(+0.39%) |
Feb 14, 2020 | 27.97 | 27.97 | 27.97 | 0 | +0.07(+0.25%) | |
Feb 13, 2020 | 27.90 | 28.09 | 27.72 | 27.90 | 700,838 | -0.07(-0.25%) |
Feb 12, 2020 | 27.81 | 28.02 | 27.75 | 27.97 | 893,034 | +0.29(+1.05%) |
Feb 11, 2020 | 27.26 | 27.89 | 27.26 | 27.68 | 772,075 | +0.49(+1.80%) |
Feb 10, 2020 | 27.11 | 27.44 | 27.06 | 27.19 | 703,920 | +0.05(+0.18%) |
Feb 07, 2020 | 27.17 | 27.22 | 26.90 | 27.14 | 570,839 | +0.10(+0.37%) |
Feb 06, 2020 | 26.85 | 27.10 | 26.68 | 27.04 | 674,300 | +0.23(+0.86%) |
Feb 05, 2020 | 27.19 | 27.26 | 26.80 | 26.81 | 484,149 | -0.24(-0.89%) |
Feb 04, 2020 | 27.00 | 27.13 | 26.85 | 27.05 | 534,109 | +0.28(+1.05%) |
Feb 03, 2020 | 26.55 | 27.03 | 26.49 | 26.77 | 313,213 | +0.21(+0.79%) |
Jan 31, 2020 | 26.89 | 26.92 | 26.51 | 26.56 | 399,002 | -0.34(-1.26%) |
Jan 30, 2020 | 26.56 | 26.97 | 26.56 | 26.90 | 419,014 | +0.23(+0.86%) |
Jan 29, 2020 | 26.99 | 27.04 | 26.58 | 26.67 | 487,770 | -0.33(-1.22%) |
Jan 28, 2020 | 26.78 | 27.07 | 26.66 | 27.00 | 395,962 | +0.21(+0.78%) |
Jan 27, 2020 | 26.65 | 27.02 | 26.57 | 26.79 | 464,973 | -0.37(-1.36%) |
Jan 24, 2020 | 27.33 | 27.50 | 27.08 | 27.16 | 269,032 | -0.13(-0.48%) |
Jan 23, 2020 | 27.25 | 27.35 | 27.10 | 27.29 | 214,616 | -0.01(-0.04%) |
Jan 22, 2020 | 27.35 | 27.35 | 27.10 | 27.30 | 230,487 | -0.05(-0.18%) |
Jan 21, 2020 | 27.62 | 27.63 | 27.13 | 27.35 | 443,844 | -0.25(-0.91%) |
Jan 20, 2020 | 27.69 | 27.80 | 27.54 | 27.60 | 141,267 | -0.06(-0.22%) |
Jan 17, 2020 | 27.54 | 27.73 | 27.40 | 27.66 | 516,625 | +0.28(+1.02%) |
Jan 16, 2020 | 27.61 | 27.61 | 27.33 | 27.38 | 374,422 | -0.11(-0.40%) |
Jan 15, 2020 | 27.53 | 27.62 | 27.31 | 27.49 | 335,296 | -0.06(-0.22%) |
Jan 14, 2020 | 27.15 | 27.60 | 26.98 | 27.55 | 485,192 | +0.49(+1.81%) |
Jan 13, 2020 | 26.84 | 27.12 | 26.50 | 27.06 | 2,007,709 | +0.24(+0.89%) |
Jan 10, 2020 | 26.92 | 26.97 | 26.69 | 26.82 | 412,728 | -0.11(-0.41%) |
Jan 09, 2020 | 26.68 | 26.98 | 26.51 | 26.93 | 282,087 | +0.30(+1.13%) |
Jan 08, 2020 | 26.64 | 26.83 | 26.49 | 26.63 | 234,733 | +0.00(+0.00%) |
Jan 07, 2020 | 27.00 | 27.00 | 26.49 | 26.63 | 556,732 | -0.10(-0.37%) |
Jan 06, 2020 | 26.42 | 26.75 | 26.41 | 26.73 | 278,025 | +0.29(+1.10%) |
Jan 03, 2020 | 26.42 | 26.51 | 26.34 | 26.44 | 239,426 | -0.02(-0.08%) |
Jan 02, 2020 | 26.62 | 27.02 | 26.27 | 26.46 | 201,606 | -0.13(-0.49%) |
Dec 31, 2019 | 26.59 | 26.59 | 26.59 | 0 | +0.01(+0.04%) | |
Dec 30, 2019 | 26.71 | 27.01 | 26.53 | 26.58 | 192,899 | -0.50(-1.85%) |
Dec 27, 2019 | 27.33 | 27.33 | 26.95 | 27.08 | 192,536 | -0.28(-1.02%) |
Dec 24, 2019 | 27.36 | 27.36 | 27.36 | 0 | +0.34(+1.26%) | |
Dec 23, 2019 | 27.22 | 27.23 | 26.90 | 27.02 | 302,166 | -0.09(-0.33%) |
Dec 20, 2019 | 26.94 | 27.53 | 26.93 | 27.11 | 724,058 | +0.27(+1.01%) |
Dec 19, 2019 | 27.40 | 27.40 | 26.65 | 26.84 | 1,623,763 | -0.83(-3.00%) |
Dec 18, 2019 | 27.29 | 27.68 | 27.26 | 27.67 | 515,538 | +0.38(+1.39%) |
Dec 17, 2019 | 26.97 | 27.53 | 26.97 | 27.29 | 916,884 | +0.42(+1.56%) |
Dec 16, 2019 | 26.34 | 27.07 | 26.34 | 26.87 | 501,230 | +0.57(+2.17%) |
Dec 13, 2019 | 26.47 | 26.73 | 26.13 | 26.30 | 1,951,527 | -0.11(-0.42%) |
Dec 12, 2019 | 26.62 | 26.91 | 26.40 | 26.41 | 721,419 | -0.21(-0.79%) |
Dec 11, 2019 | 27.01 | 27.08 | 26.62 | 26.62 | 703,768 | -0.32(-1.19%) |
Dec 10, 2019 | 26.30 | 27.11 | 26.01 | 26.94 | 902,242 | +0.52(+1.97%) |
Dec 09, 2019 | 26.32 | 26.50 | 26.25 | 26.42 | 650,843 | +0.10(+0.38%) |
Dec 06, 2019 | 26.17 | 26.56 | 26.17 | 26.32 | 439,781 | +0.12(+0.46%) |
Dec 05, 2019 | 25.74 | 26.25 | 25.65 | 26.20 | 821,987 | +0.55(+2.14%) |
Dec 04, 2019 | 25.79 | 26.08 | 25.54 | 25.65 | 795,993 | +0.52(+2.07%) |
Dec 03, 2019 | 24.63 | 25.23 | 24.50 | 25.13 | 595,284 | +0.41(+1.66%) |