Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 25.22 | 25.46 | 24.37 | 25.46 | 4,614,189 | -0.20(-0.79%) |
Feb 27, 2020 | 26.97 | 27.03 | 25.65 | 25.66 | 3,151,542 | -1.46(-5.40%) |
Feb 26, 2020 | 26.54 | 27.35 | 26.53 | 27.12 | 3,495,372 | +0.57(+2.15%) |
Feb 25, 2020 | 27.36 | 27.40 | 26.49 | 26.55 | 2,351,749 | -0.77(-2.80%) |
Feb 24, 2020 | 27.04 | 27.63 | 27.01 | 27.31 | 2,913,100 | +0.18(+0.68%) |
Feb 21, 2020 | 26.05 | 27.44 | 26.04 | 27.13 | 3,184,258 | +0.51(+1.93%) |
Feb 20, 2020 | 26.41 | 26.64 | 26.15 | 26.62 | 2,241,730 | +0.20(+0.76%) |
Feb 19, 2020 | 27.11 | 27.15 | 26.29 | 26.41 | 5,144,623 | -0.82(-3.03%) |
Feb 18, 2020 | 27.70 | 27.73 | 27.11 | 27.24 | 3,321,064 | -0.51(-1.85%) |
Feb 14, 2020 | 27.39 | 27.81 | 27.35 | 27.75 | 1,572,389 | +0.44(+1.60%) |
Feb 13, 2020 | 27.03 | 27.49 | 26.96 | 27.31 | 2,619,884 | +0.29(+1.09%) |
Feb 12, 2020 | 26.78 | 27.34 | 26.71 | 27.02 | 1,545,160 | +0.29(+1.10%) |
Feb 11, 2020 | 26.75 | 27.02 | 26.66 | 26.73 | 1,777,328 | -0.03(-0.13%) |
Feb 10, 2020 | 26.78 | 26.80 | 26.59 | 26.76 | 820,766 | +0.12(+0.44%) |
Feb 07, 2020 | 26.65 | 26.77 | 26.54 | 26.64 | 1,209,704 | +0.11(+0.41%) |
Feb 06, 2020 | 26.16 | 26.53 | 26.12 | 26.53 | 1,457,628 | +0.39(+1.48%) |
Feb 05, 2020 | 26.32 | 26.39 | 26.08 | 26.15 | 1,011,155 | -0.23(-0.86%) |
Feb 04, 2020 | 26.48 | 26.51 | 26.29 | 26.37 | 2,070,006 | -0.08(-0.32%) |
Feb 03, 2020 | 26.64 | 26.74 | 26.46 | 26.46 | 1,948,181 | -0.18(-0.66%) |
Jan 31, 2020 | 26.83 | 26.85 | 26.61 | 26.63 | 1,330,995 | -0.14(-0.53%) |
Jan 30, 2020 | 26.53 | 26.84 | 26.32 | 26.78 | 1,640,115 | +0.21(+0.79%) |
Jan 29, 2020 | 26.91 | 26.96 | 26.52 | 26.57 | 1,880,443 | -0.27(-1.00%) |
Jan 28, 2020 | 26.62 | 26.89 | 26.55 | 26.83 | 1,576,263 | +0.22(+0.82%) |
Jan 27, 2020 | 26.54 | 26.74 | 26.52 | 26.62 | 1,255,510 | +0.00(+0.00%) |
Jan 24, 2020 | 26.57 | 26.67 | 26.45 | 26.62 | 1,897,736 | +0.12(+0.44%) |
Jan 23, 2020 | 26.26 | 26.56 | 26.22 | 26.50 | 1,441,351 | +0.23(+0.86%) |
Jan 22, 2020 | 26.73 | 26.81 | 26.22 | 26.27 | 2,606,181 | -0.40(-1.51%) |
Jan 21, 2020 | 26.53 | 26.81 | 26.44 | 26.67 | 2,450,864 | +0.20(+0.76%) |
Jan 17, 2020 | 26.41 | 26.68 | 26.33 | 26.47 | 1,811,524 | -0.03(-0.10%) |
Jan 16, 2020 | 26.11 | 26.51 | 26.09 | 26.50 | 1,488,826 | +0.40(+1.55%) |
Jan 15, 2020 | 26.08 | 26.37 | 26.01 | 26.09 | 3,054,402 | +0.05(+0.19%) |
Jan 14, 2020 | 26.11 | 26.24 | 25.84 | 26.04 | 1,906,866 | -0.08(-0.29%) |
Jan 13, 2020 | 26.13 | 26.19 | 26.03 | 26.12 | 2,105,250 | +0.01(+0.03%) |
Jan 10, 2020 | 25.78 | 26.19 | 25.77 | 26.11 | 2,276,474 | +0.34(+1.34%) |
Jan 09, 2020 | 26.04 | 26.17 | 25.76 | 25.77 | 2,688,343 | -0.31(-1.19%) |
Jan 08, 2020 | 26.19 | 26.19 | 25.93 | 26.08 | 2,138,404 | -0.05(-0.19%) |
Jan 07, 2020 | 26.07 | 26.33 | 25.87 | 26.13 | 2,069,419 | -0.26(-0.99%) |
Jan 06, 2020 | 26.25 | 26.54 | 26.17 | 26.39 | 2,041,766 | -0.21(-0.79%) |
Jan 03, 2020 | 26.28 | 26.65 | 26.22 | 26.60 | 1,802,605 | +0.29(+1.12%) |
Jan 02, 2020 | 26.54 | 26.63 | 26.13 | 26.30 | 3,468,094 | -0.17(-0.64%) |
Dec 31, 2019 | 26.13 | 26.49 | 26.09 | 26.47 | 2,528,214 | +0.37(+1.42%) |
Dec 30, 2019 | 26.11 | 26.18 | 25.98 | 26.10 | 1,292,730 | -0.04(-0.16%) |
Dec 27, 2019 | 26.10 | 26.20 | 25.90 | 26.14 | 1,048,427 | +0.08(+0.32%) |
Dec 26, 2019 | 26.06 | 26.14 | 25.90 | 26.06 | 1,144,548 | +0.00(+0.00%) |
Dec 24, 2019 | 26.04 | 26.14 | 25.92 | 26.06 | 486,478 | +0.04(+0.16%) |
Dec 23, 2019 | 26.41 | 26.53 | 25.99 | 26.02 | 2,119,644 | -0.35(-1.33%) |
Dec 20, 2019 | 26.27 | 26.41 | 26.18 | 26.37 | 3,613,374 | +0.32(+1.25%) |
Dec 19, 2019 | 25.77 | 26.10 | 25.63 | 26.04 | 3,182,418 | +0.23(+0.90%) |
Dec 18, 2019 | 25.35 | 25.91 | 25.35 | 25.81 | 3,560,598 | +0.52(+2.07%) |
Dec 17, 2019 | 25.26 | 25.37 | 25.11 | 25.29 | 3,355,788 | +0.04(+0.16%) |
Dec 16, 2019 | 25.17 | 25.31 | 24.94 | 25.25 | 2,020,515 | +0.10(+0.40%) |
Dec 13, 2019 | 24.96 | 25.17 | 24.64 | 25.15 | 1,882,338 | +0.22(+0.90%) |
Dec 12, 2019 | 25.38 | 25.50 | 24.90 | 24.92 | 2,382,613 | -0.49(-1.93%) |
Dec 11, 2019 | 25.83 | 25.84 | 25.30 | 25.41 | 2,542,701 | -0.38(-1.48%) |
Dec 10, 2019 | 25.71 | 25.99 | 25.60 | 25.80 | 2,938,126 | -0.21(-0.80%) |
Dec 09, 2019 | 26.07 | 26.14 | 25.82 | 26.00 | 2,015,270 | +0.00(+0.00%) |
Dec 06, 2019 | 25.79 | 26.10 | 25.68 | 26.00 | 3,235,897 | +0.25(+0.97%) |
Dec 05, 2019 | 25.55 | 25.76 | 25.55 | 25.75 | 1,980,451 | +0.21(+0.81%) |
Dec 04, 2019 | 25.31 | 25.70 | 25.25 | 25.55 | 2,122,151 | +0.06(+0.23%) |
Dec 03, 2019 | 25.30 | 25.57 | 25.17 | 25.49 | 2,260,922 | +0.34(+1.36%) |