Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 26.98 | 27.08 | 26.96 | 27.04 | 337,800 | +0.05(+0.19%) |
Feb 27, 2020 | 27.01 | 27.01 | 26.96 | 26.99 | 344,566 | -0.06(-0.22%) |
Feb 26, 2020 | 27.04 | 27.06 | 27.01 | 27.05 | 216,046 | +0.04(+0.15%) |
Feb 25, 2020 | 27.07 | 27.08 | 27.01 | 27.01 | 224,214 | -0.04(-0.15%) |
Feb 24, 2020 | 27.00 | 27.05 | 27.00 | 27.05 | 252,310 | +0.02(+0.07%) |
Feb 21, 2020 | 27.05 | 27.05 | 27.02 | 27.03 | 72,500 | +0.01(+0.04%) |
Feb 20, 2020 | 27.05 | 27.05 | 26.99 | 27.02 | 1,051,736 | -0.03(-0.11%) |
Feb 19, 2020 | 27.00 | 27.05 | 27.00 | 27.05 | 156,413 | +0.05(+0.19%) |
Feb 18, 2020 | 26.99 | 27.01 | 26.98 | 27.00 | 217,065 | +0.00(+0.00%) |
Feb 14, 2020 | 27.00 | 27.00 | 26.98 | 27.00 | 78,700 | -0.01(-0.04%) |
Feb 13, 2020 | 27.00 | 27.01 | 26.99 | 27.01 | 103,001 | +0.02(+0.07%) |
Feb 12, 2020 | 27.00 | 27.00 | 26.99 | 26.99 | 302,027 | -0.01(-0.04%) |
Feb 11, 2020 | 27.00 | 27.00 | 26.98 | 27.00 | 91,817 | +0.00(+0.00%) |
Feb 10, 2020 | 26.97 | 27.01 | 26.97 | 27.00 | 395,091 | +0.01(+0.04%) |
Feb 07, 2020 | 26.98 | 27.00 | 26.97 | 26.99 | 74,600 | -0.01(-0.04%) |
Feb 06, 2020 | 27.07 | 27.07 | 26.98 | 27.00 | 175,362 | +0.00(+0.00%) |
Feb 05, 2020 | 26.99 | 27.00 | 26.96 | 27.00 | 214,308 | -0.01(-0.04%) |
Feb 04, 2020 | 27.00 | 27.01 | 26.97 | 27.01 | 149,673 | +0.01(+0.04%) |
Feb 03, 2020 | 26.98 | 27.03 | 26.95 | 27.00 | 193,208 | +0.00(+0.00%) |
Jan 31, 2020 | 26.97 | 27.01 | 26.95 | 27.00 | 559,900 | +0.00(+0.00%) |
Jan 30, 2020 | 27.01 | 27.01 | 26.95 | 27.00 | 302,707 | +0.00(+0.00%) |
Jan 29, 2020 | 26.97 | 27.00 | 26.95 | 27.00 | 523,425 | +0.03(+0.11%) |
Jan 28, 2020 | 26.96 | 26.97 | 26.94 | 26.97 | 441,935 | -0.01(-0.04%) |
Jan 27, 2020 | 26.96 | 26.98 | 26.89 | 26.98 | 281,762 | +0.09(+0.33%) |
Jan 24, 2020 | 26.95 | 26.97 | 26.88 | 26.89 | 451,000 | -0.05(-0.19%) |
Jan 23, 2020 | 26.96 | 26.98 | 26.87 | 26.94 | 548,173 | -0.03(-0.11%) |
Jan 22, 2020 | 26.96 | 26.99 | 26.91 | 26.97 | 284,330 | +0.01(+0.04%) |
Jan 21, 2020 | 26.88 | 26.98 | 26.88 | 26.96 | 611,114 | +0.09(+0.33%) |
Jan 17, 2020 | 26.98 | 26.98 | 26.87 | 26.87 | 810,200 | -0.09(-0.33%) |
Jan 16, 2020 | 26.95 | 27.00 | 26.92 | 26.96 | 631,905 | +0.02(+0.07%) |
Jan 15, 2020 | 27.00 | 27.00 | 26.93 | 26.94 | 562,303 | -0.03(-0.11%) |
Jan 14, 2020 | 26.98 | 27.00 | 26.96 | 26.97 | 413,190 | -0.01(-0.04%) |
Jan 13, 2020 | 26.99 | 27.00 | 26.98 | 26.98 | 767,886 | -0.01(-0.04%) |
Jan 10, 2020 | 27.00 | 27.02 | 26.98 | 26.99 | 168,500 | +0.01(+0.04%) |
Jan 09, 2020 | 27.03 | 27.03 | 26.97 | 26.98 | 591,840 | -0.04(-0.15%) |
Jan 08, 2020 | 26.97 | 27.04 | 26.97 | 27.02 | 442,927 | +0.01(+0.04%) |
Jan 07, 2020 | 26.91 | 27.04 | 26.89 | 27.01 | 203,199 | +0.02(+0.07%) |
Jan 06, 2020 | 26.99 | 27.00 | 26.85 | 26.99 | 220,180 | -0.01(-0.04%) |
Jan 03, 2020 | 27.05 | 27.08 | 26.94 | 27.00 | 227,800 | +0.00(+0.00%) |
Jan 02, 2020 | 27.18 | 27.18 | 26.94 | 27.00 | 787,831 | -0.12(-0.44%) |
Dec 31, 2019 | 27.19 | 27.20 | 27.11 | 27.12 | 163,300 | -0.01(-0.04%) |
Dec 30, 2019 | 27.20 | 27.29 | 27.02 | 27.13 | 465,477 | +0.02(+0.07%) |
Dec 27, 2019 | 27.35 | 27.35 | 27.05 | 27.11 | 455,500 | -0.20(-0.73%) |
Dec 26, 2019 | 27.15 | 27.32 | 27.15 | 27.31 | 804,246 | +0.13(+0.48%) |
Dec 24, 2019 | 27.01 | 27.78 | 26.92 | 27.18 | 961,000 | +0.08(+0.30%) |
Dec 23, 2019 | 26.84 | 27.51 | 26.82 | 27.10 | 1,866,174 | +5.34(+24.54%) |
Dec 20, 2019 | 22.00 | 22.02 | 21.69 | 21.76 | 297,300 | -0.27(-1.23%) |
Dec 19, 2019 | 22.22 | 22.67 | 21.77 | 22.03 | 94,813 | -0.18(-0.81%) |
Dec 18, 2019 | 22.58 | 22.68 | 22.19 | 22.21 | 116,707 | -0.25(-1.11%) |
Dec 17, 2019 | 21.87 | 22.64 | 21.76 | 22.46 | 124,450 | +0.76(+3.50%) |
Dec 16, 2019 | 21.37 | 21.70 | 21.37 | 21.70 | 90,446 | +0.39(+1.83%) |
Dec 13, 2019 | 21.29 | 21.60 | 21.17 | 21.31 | 117,000 | +0.01(+0.05%) |
Dec 12, 2019 | 21.39 | 21.46 | 21.10 | 21.30 | 170,692 | +0.02(+0.09%) |
Dec 11, 2019 | 21.32 | 21.45 | 20.97 | 21.28 | 105,092 | +0.03(+0.14%) |
Dec 10, 2019 | 21.86 | 21.89 | 21.13 | 21.25 | 235,989 | -0.63(-2.88%) |
Dec 09, 2019 | 21.76 | 22.00 | 21.68 | 21.88 | 90,640 | -0.02(-0.09%) |
Dec 06, 2019 | 21.74 | 21.96 | 21.28 | 21.90 | 106,800 | +0.16(+0.74%) |
Dec 05, 2019 | 22.14 | 22.16 | 21.59 | 21.74 | 90,418 | -0.42(-1.90%) |
Dec 04, 2019 | 22.29 | 22.45 | 22.12 | 22.16 | 127,185 | -0.06(-0.27%) |
Dec 03, 2019 | 22.05 | 22.39 | 21.88 | 22.22 | 124,780 | -0.02(-0.09%) |