Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 23.97 | 24.34 | 23.75 | 24.08 | 2,923,461 | -0.46(-1.89%) |
Feb 27, 2020 | 24.91 | 25.19 | 24.53 | 24.55 | 2,322,046 | -0.90(-3.53%) |
Feb 26, 2020 | 25.60 | 25.78 | 25.38 | 25.45 | 2,522,857 | +0.09(+0.37%) |
Feb 25, 2020 | 25.93 | 25.94 | 25.29 | 25.35 | 2,478,328 | -0.50(-1.92%) |
Feb 24, 2020 | 25.86 | 26.02 | 25.81 | 25.85 | 1,351,196 | -1.06(-3.95%) |
Feb 21, 2020 | 27.03 | 27.04 | 26.81 | 26.91 | 1,105,652 | -0.24(-0.90%) |
Feb 20, 2020 | 27.19 | 27.24 | 27.00 | 27.15 | 841,123 | -0.06(-0.23%) |
Feb 19, 2020 | 27.20 | 27.28 | 27.18 | 27.22 | 428,524 | +0.18(+0.67%) |
Feb 18, 2020 | 27.01 | 27.05 | 26.96 | 27.04 | 766,278 | -0.09(-0.35%) |
Feb 14, 2020 | 27.16 | 27.17 | 27.05 | 27.13 | 758,532 | -0.02(-0.06%) |
Feb 13, 2020 | 27.11 | 27.22 | 27.05 | 27.15 | 803,375 | -0.20(-0.75%) |
Feb 12, 2020 | 27.33 | 27.37 | 27.28 | 27.35 | 501,901 | +0.13(+0.49%) |
Feb 11, 2020 | 27.23 | 27.26 | 27.15 | 27.22 | 693,462 | +0.13(+0.49%) |
Feb 10, 2020 | 26.96 | 27.08 | 26.95 | 27.08 | 506,095 | +0.08(+0.29%) |
Feb 07, 2020 | 27.05 | 27.08 | 26.98 | 27.00 | 1,276,036 | -0.18(-0.67%) |
Feb 06, 2020 | 27.17 | 27.20 | 27.09 | 27.18 | 1,409,422 | +0.17(+0.61%) |
Feb 05, 2020 | 27.04 | 27.07 | 26.95 | 27.02 | 1,404,941 | +0.32(+1.21%) |
Feb 04, 2020 | 26.65 | 26.75 | 26.64 | 26.70 | 575,217 | +0.45(+1.71%) |
Feb 03, 2020 | 26.21 | 26.38 | 26.21 | 26.25 | 1,076,471 | +0.17(+0.66%) |
Jan 31, 2020 | 26.35 | 26.35 | 25.96 | 26.07 | 1,807,898 | -0.56(-2.10%) |
Jan 30, 2020 | 26.46 | 26.63 | 26.36 | 26.63 | 902,969 | -0.07(-0.27%) |
Jan 29, 2020 | 26.78 | 26.80 | 26.67 | 26.70 | 701,089 | +0.04(+0.15%) |
Jan 28, 2020 | 26.57 | 26.70 | 26.54 | 26.67 | 1,161,597 | +0.24(+0.92%) |
Jan 27, 2020 | 26.46 | 26.54 | 26.39 | 26.42 | 1,492,125 | -0.53(-1.96%) |
Jan 24, 2020 | 27.15 | 27.15 | 26.88 | 26.95 | 1,155,840 | -0.05(-0.17%) |
Jan 23, 2020 | 26.95 | 27.03 | 26.84 | 27.00 | 790,018 | -0.07(-0.26%) |
Jan 22, 2020 | 27.13 | 27.15 | 27.03 | 27.07 | 917,081 | +0.04(+0.15%) |
Jan 21, 2020 | 27.11 | 27.13 | 27.03 | 27.03 | 808,412 | -0.23(-0.84%) |
Jan 17, 2020 | 27.22 | 27.26 | 27.18 | 27.26 | 374,692 | +0.17(+0.61%) |
Jan 16, 2020 | 27.00 | 27.10 | 26.99 | 27.09 | 558,820 | +0.15(+0.55%) |
Jan 15, 2020 | 26.96 | 27.00 | 26.93 | 26.94 | 827,728 | -0.08(-0.29%) |
Jan 14, 2020 | 26.94 | 27.04 | 26.94 | 27.02 | 1,413,930 | +0.05(+0.17%) |
Jan 13, 2020 | 26.87 | 27.00 | 26.83 | 26.97 | 935,120 | +0.16(+0.59%) |
Jan 10, 2020 | 26.95 | 26.96 | 26.79 | 26.81 | 629,950 | -0.14(-0.53%) |
Jan 09, 2020 | 26.92 | 26.96 | 26.87 | 26.96 | 679,295 | +0.14(+0.53%) |
Jan 08, 2020 | 26.67 | 26.91 | 26.67 | 26.81 | 740,459 | +0.12(+0.44%) |
Jan 07, 2020 | 26.73 | 26.76 | 26.67 | 26.70 | 995,278 | +0.04(+0.15%) |
Jan 06, 2020 | 26.52 | 26.67 | 26.52 | 26.66 | 1,722,333 | +0.05(+0.18%) |
Jan 03, 2020 | 26.63 | 26.75 | 26.61 | 26.61 | 2,199,997 | -0.30(-1.11%) |
Jan 02, 2020 | 26.87 | 26.92 | 26.81 | 26.91 | 1,340,654 | +0.32(+1.21%) |
Dec 31, 2019 | 26.48 | 26.60 | 26.41 | 26.59 | 646,340 | +0.04(+0.15%) |
Dec 30, 2019 | 26.78 | 26.78 | 26.53 | 26.55 | 1,911,811 | -0.26(-0.97%) |
Dec 27, 2019 | 26.92 | 26.92 | 26.79 | 26.81 | 758,659 | -0.09(-0.32%) |
Dec 26, 2019 | 26.83 | 26.89 | 26.82 | 26.89 | 320,235 | +0.10(+0.38%) |
Dec 24, 2019 | 26.85 | 26.85 | 26.77 | 26.79 | 272,029 | -0.03(-0.12%) |
Dec 23, 2019 | 26.81 | 26.83 | 26.78 | 26.82 | 740,539 | +0.04(+0.15%) |
Dec 20, 2019 | 26.78 | 26.82 | 26.75 | 26.78 | 539,993 | +0.12(+0.44%) |
Dec 19, 2019 | 26.63 | 26.68 | 26.62 | 26.67 | 646,377 | -0.02(-0.09%) |
Dec 18, 2019 | 26.70 | 26.70 | 26.65 | 26.69 | 682,459 | -0.01(-0.05%) |
Dec 17, 2019 | 26.70 | 26.74 | 26.68 | 26.70 | 819,982 | -0.06(-0.23%) |
Dec 16, 2019 | 26.73 | 26.79 | 26.71 | 26.76 | 728,926 | +0.29(+1.09%) |
Dec 13, 2019 | 26.43 | 26.58 | 26.39 | 26.47 | 1,079,149 | +0.13(+0.50%) |
Dec 12, 2019 | 26.10 | 26.37 | 26.08 | 26.34 | 1,398,820 | +0.23(+0.87%) |
Dec 11, 2019 | 26.05 | 26.16 | 26.05 | 26.12 | 803,076 | +0.06(+0.24%) |
Dec 10, 2019 | 26.06 | 26.13 | 25.99 | 26.05 | 981,885 | -0.05(-0.18%) |
Dec 09, 2019 | 26.17 | 26.20 | 26.09 | 26.10 | 875,096 | -0.11(-0.42%) |
Dec 06, 2019 | 26.19 | 26.23 | 26.18 | 26.21 | 671,387 | +0.26(+0.99%) |
Dec 05, 2019 | 26.04 | 26.04 | 25.91 | 25.95 | 894,524 | -0.09(-0.33%) |
Dec 04, 2019 | 25.94 | 26.04 | 25.92 | 26.04 | 1,147,141 | +0.23(+0.88%) |
Dec 03, 2019 | 25.70 | 25.84 | 25.61 | 25.81 | 1,585,793 | -0.16(-0.63%) |