Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 23.67 | 24.03 | 22.89 | 23.86 | 2,250,875 | -0.32(-1.32%) |
Feb 27, 2020 | 25.01 | 25.07 | 24.16 | 24.18 | 1,351,346 | -1.29(-5.08%) |
Feb 26, 2020 | 26.21 | 26.46 | 25.45 | 25.47 | 1,679,704 | -0.82(-3.10%) |
Feb 25, 2020 | 27.20 | 27.20 | 26.10 | 26.29 | 1,132,157 | -0.88(-3.23%) |
Feb 24, 2020 | 27.11 | 27.38 | 26.93 | 27.17 | 987,691 | -0.41(-1.48%) |
Feb 21, 2020 | 27.20 | 27.57 | 27.16 | 27.57 | 1,041,522 | +0.34(+1.24%) |
Feb 20, 2020 | 26.50 | 27.27 | 26.50 | 27.24 | 1,342,047 | +0.65(+2.43%) |
Feb 19, 2020 | 27.35 | 27.42 | 26.58 | 26.59 | 1,087,731 | -0.74(-2.72%) |
Feb 18, 2020 | 27.09 | 27.33 | 27.01 | 27.33 | 742,332 | +0.20(+0.75%) |
Feb 14, 2020 | 26.88 | 27.14 | 26.80 | 27.13 | 535,885 | +0.27(+1.02%) |
Feb 13, 2020 | 26.54 | 26.89 | 26.54 | 26.86 | 678,937 | +0.19(+0.70%) |
Feb 12, 2020 | 26.68 | 26.80 | 26.39 | 26.67 | 947,639 | +0.00(+0.00%) |
Feb 11, 2020 | 26.99 | 27.11 | 26.53 | 26.67 | 1,568,026 | -0.33(-1.21%) |
Feb 10, 2020 | 26.82 | 27.01 | 26.70 | 27.00 | 832,460 | +0.37(+1.40%) |
Feb 07, 2020 | 26.70 | 26.80 | 26.54 | 26.62 | 555,410 | -0.10(-0.36%) |
Feb 06, 2020 | 26.86 | 26.92 | 26.71 | 26.72 | 641,346 | -0.03(-0.10%) |
Feb 05, 2020 | 26.47 | 26.78 | 26.43 | 26.75 | 944,288 | +0.38(+1.44%) |
Feb 04, 2020 | 26.14 | 26.53 | 26.02 | 26.37 | 938,156 | +0.35(+1.33%) |
Feb 03, 2020 | 25.82 | 26.22 | 25.82 | 26.02 | 1,437,480 | +0.24(+0.93%) |
Jan 31, 2020 | 25.80 | 25.90 | 25.61 | 25.78 | 1,390,840 | -0.05(-0.21%) |
Jan 30, 2020 | 26.56 | 26.68 | 25.61 | 25.84 | 1,641,001 | -0.87(-3.25%) |
Jan 29, 2020 | 27.00 | 27.03 | 26.70 | 26.70 | 877,578 | -0.30(-1.12%) |
Jan 28, 2020 | 27.04 | 27.14 | 26.87 | 27.01 | 603,402 | +0.00(+0.00%) |
Jan 27, 2020 | 27.01 | 27.07 | 26.77 | 27.01 | 871,080 | -0.20(-0.75%) |
Jan 24, 2020 | 27.50 | 27.50 | 27.06 | 27.21 | 992,538 | -0.24(-0.87%) |
Jan 23, 2020 | 27.48 | 27.55 | 27.37 | 27.45 | 861,331 | -0.05(-0.19%) |
Jan 22, 2020 | 27.63 | 27.71 | 27.45 | 27.50 | 767,198 | -0.04(-0.13%) |
Jan 21, 2020 | 27.47 | 27.55 | 27.18 | 27.54 | 978,854 | +0.09(+0.32%) |
Jan 17, 2020 | 27.32 | 27.50 | 27.26 | 27.45 | 977,188 | +0.11(+0.39%) |
Jan 16, 2020 | 27.24 | 27.57 | 27.19 | 27.34 | 719,928 | +0.11(+0.39%) |
Jan 15, 2020 | 27.09 | 27.29 | 26.99 | 27.24 | 789,596 | +0.20(+0.75%) |
Jan 14, 2020 | 26.83 | 27.07 | 26.69 | 27.03 | 950,808 | +0.13(+0.49%) |
Jan 13, 2020 | 26.67 | 26.90 | 26.61 | 26.90 | 1,022,330 | +0.25(+0.93%) |
Jan 10, 2020 | 26.41 | 26.71 | 26.34 | 26.65 | 1,320,525 | +0.29(+1.11%) |
Jan 09, 2020 | 26.78 | 26.78 | 26.31 | 26.36 | 1,667,309 | -0.43(-1.59%) |
Jan 08, 2020 | 26.77 | 26.85 | 26.60 | 26.78 | 673,726 | +0.03(+0.10%) |
Jan 07, 2020 | 27.08 | 27.08 | 26.65 | 26.76 | 607,091 | -0.51(-1.85%) |
Jan 06, 2020 | 27.24 | 27.38 | 26.98 | 27.26 | 1,519,517 | +0.27(+0.98%) |
Jan 03, 2020 | 26.71 | 27.15 | 26.67 | 27.00 | 756,311 | +0.13(+0.49%) |
Jan 02, 2020 | 27.80 | 27.80 | 26.80 | 26.86 | 887,344 | -0.82(-2.95%) |
Dec 31, 2019 | 27.35 | 27.77 | 27.34 | 27.68 | 1,062,063 | +0.26(+0.94%) |
Dec 30, 2019 | 27.24 | 27.44 | 27.19 | 27.42 | 750,195 | +0.04(+0.16%) |
Dec 27, 2019 | 27.44 | 27.65 | 27.26 | 27.38 | 790,961 | -0.12(-0.42%) |
Dec 26, 2019 | 27.48 | 27.63 | 27.31 | 27.49 | 739,695 | +0.05(+0.19%) |
Dec 24, 2019 | 27.47 | 27.61 | 27.40 | 27.44 | 366,474 | +0.03(+0.10%) |
Dec 23, 2019 | 27.72 | 27.74 | 27.35 | 27.41 | 562,659 | -0.25(-0.90%) |
Dec 20, 2019 | 27.61 | 27.73 | 27.53 | 27.66 | 1,477,295 | +0.14(+0.52%) |
Dec 19, 2019 | 27.71 | 27.82 | 27.44 | 27.52 | 732,584 | -0.14(-0.51%) |
Dec 18, 2019 | 27.29 | 27.78 | 27.24 | 27.66 | 870,472 | +0.38(+1.40%) |
Dec 17, 2019 | 27.44 | 27.47 | 27.20 | 27.28 | 852,552 | -0.04(-0.16%) |
Dec 16, 2019 | 26.94 | 27.48 | 26.78 | 27.32 | 1,210,063 | +0.34(+1.25%) |
Dec 13, 2019 | 27.32 | 27.35 | 26.76 | 26.99 | 1,104,162 | -0.21(-0.78%) |
Dec 12, 2019 | 27.64 | 27.78 | 27.18 | 27.20 | 2,418,726 | -0.29(-1.06%) |
Dec 11, 2019 | 27.92 | 27.99 | 27.25 | 27.49 | 1,179,430 | -0.36(-1.30%) |
Dec 10, 2019 | 27.84 | 28.09 | 27.57 | 27.86 | 748,180 | +0.07(+0.26%) |
Dec 09, 2019 | 27.65 | 27.86 | 27.51 | 27.79 | 824,878 | +0.16(+0.58%) |
Dec 06, 2019 | 27.68 | 27.86 | 27.59 | 27.63 | 1,363,414 | +0.00(+0.00%) |
Dec 05, 2019 | 27.98 | 28.13 | 27.51 | 27.63 | 1,065,028 | -0.47(-1.66%) |
Dec 04, 2019 | 27.58 | 28.10 | 27.58 | 28.09 | 1,753,013 | +0.38(+1.36%) |
Dec 03, 2019 | 27.57 | 27.86 | 27.50 | 27.71 | 886,325 | +0.09(+0.32%) |