Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 27, 2020 | 27.03 | 27.03 | 27.03 | 0 | -0.03(-0.11%) | |
Mar 26, 2020 | 26.95 | 27.06 | 26.93 | 27.06 | 1,769,234 | +0.59(+2.23%) |
Mar 25, 2020 | 26.82 | 26.95 | 26.22 | 26.47 | 697,620 | -0.37(-1.38%) |
Mar 24, 2020 | 26.70 | 26.95 | 26.70 | 26.84 | 435,625 | +0.14(+0.52%) |
Mar 23, 2020 | 26.56 | 26.90 | 26.56 | 26.70 | 1,090,256 | +0.12(+0.45%) |
Mar 20, 2020 | 26.09 | 26.80 | 26.05 | 26.58 | 818,100 | +0.34(+1.30%) |
Mar 19, 2020 | 25.40 | 26.58 | 25.28 | 26.24 | 868,387 | +0.83(+3.27%) |
Mar 18, 2020 | 26.46 | 26.69 | 25.28 | 25.41 | 971,263 | -1.23(-4.62%) |
Mar 17, 2020 | 25.56 | 26.67 | 25.48 | 26.64 | 793,318 | +1.33(+5.25%) |
Mar 16, 2020 | 26.90 | 26.90 | 25.06 | 25.31 | 723,919 | -1.27(-4.78%) |
Mar 13, 2020 | 26.66 | 27.03 | 26.55 | 26.58 | 1,218,500 | -0.01(-0.04%) |
Mar 12, 2020 | 26.69 | 26.79 | 26.52 | 26.59 | 896,935 | -0.26(-0.97%) |
Mar 11, 2020 | 26.96 | 26.99 | 26.83 | 26.85 | 439,145 | -0.33(-1.21%) |
Mar 10, 2020 | 26.69 | 27.22 | 26.68 | 27.18 | 610,004 | +0.54(+2.03%) |
Mar 09, 2020 | 26.80 | 26.85 | 26.61 | 26.64 | 642,192 | -0.29(-1.08%) |
Mar 06, 2020 | 26.98 | 27.02 | 26.91 | 26.93 | 842,500 | -0.06(-0.22%) |
Mar 05, 2020 | 26.99 | 27.00 | 26.98 | 26.99 | 180,953 | -0.01(-0.04%) |
Mar 04, 2020 | 26.98 | 27.01 | 26.97 | 27.00 | 337,725 | +0.01(+0.04%) |
Mar 03, 2020 | 26.99 | 27.05 | 26.98 | 26.99 | 311,526 | -0.01(-0.04%) |
Mar 02, 2020 | 27.01 | 27.05 | 26.97 | 27.00 | 298,211 | -0.04(-0.15%) |
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%) |