Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 25.31 | 25.70 | 25.08 | 25.64 | 828,202 | -0.18(-0.70%) |
Feb 27, 2020 | 26.24 | 26.55 | 25.82 | 25.82 | 390,854 | -1.00(-3.73%) |
Feb 26, 2020 | 27.03 | 27.23 | 26.77 | 26.83 | 682,069 | +0.09(+0.34%) |
Feb 25, 2020 | 27.45 | 27.45 | 26.73 | 26.74 | 436,574 | -0.73(-2.66%) |
Feb 24, 2020 | 27.47 | 27.65 | 27.43 | 27.47 | 361,127 | -1.17(-4.09%) |
Feb 21, 2020 | 28.75 | 28.76 | 28.52 | 28.64 | 225,903 | -0.25(-0.87%) |
Feb 20, 2020 | 28.92 | 28.97 | 28.75 | 28.89 | 273,863 | -0.07(-0.25%) |
Feb 19, 2020 | 28.94 | 29.02 | 28.92 | 28.96 | 446,326 | +0.14(+0.50%) |
Feb 18, 2020 | 28.74 | 28.82 | 28.70 | 28.82 | 119,529 | +0.02(+0.06%) |
Feb 14, 2020 | 28.82 | 28.82 | 28.72 | 28.80 | 114,227 | +0.04(+0.13%) |
Feb 13, 2020 | 28.72 | 28.83 | 28.63 | 28.76 | 169,423 | -0.18(-0.62%) |
Feb 12, 2020 | 28.85 | 28.97 | 28.85 | 28.94 | 163,129 | +0.18(+0.63%) |
Feb 11, 2020 | 28.70 | 28.80 | 28.70 | 28.76 | 107,430 | +0.16(+0.57%) |
Feb 10, 2020 | 28.41 | 28.61 | 28.41 | 28.60 | 57,125 | +0.12(+0.41%) |
Feb 07, 2020 | 28.49 | 28.56 | 28.46 | 28.49 | 990,782 | -0.19(-0.66%) |
Feb 06, 2020 | 28.58 | 28.67 | 28.55 | 28.67 | 82,373 | +0.12(+0.41%) |
Feb 05, 2020 | 28.56 | 28.57 | 28.44 | 28.56 | 392,068 | +0.44(+1.57%) |
Feb 04, 2020 | 28.13 | 28.17 | 28.08 | 28.12 | 728,251 | +0.41(+1.46%) |
Feb 03, 2020 | 27.63 | 27.81 | 27.63 | 27.71 | 192,625 | +0.20(+0.72%) |
Jan 31, 2020 | 27.81 | 27.81 | 27.41 | 27.51 | 114,892 | -0.59(-2.09%) |
Jan 30, 2020 | 27.91 | 28.12 | 27.84 | 28.10 | 121,586 | -0.11(-0.38%) |
Jan 29, 2020 | 28.30 | 28.30 | 28.14 | 28.21 | 189,829 | +0.08(+0.29%) |
Jan 28, 2020 | 28.01 | 28.15 | 27.97 | 28.12 | 1,511,050 | +0.30(+1.07%) |
Jan 27, 2020 | 27.87 | 27.94 | 27.80 | 27.83 | 325,255 | -0.55(-1.94%) |
Jan 24, 2020 | 28.58 | 28.58 | 28.31 | 28.38 | 194,629 | +0.00(+0.00%) |
Jan 23, 2020 | 28.33 | 28.39 | 28.21 | 28.38 | 152,423 | -0.04(-0.13%) |
Jan 22, 2020 | 28.48 | 28.53 | 28.39 | 28.41 | 1,337,598 | -0.05(-0.19%) |
Jan 21, 2020 | 28.52 | 28.55 | 28.45 | 28.47 | 97,314 | -0.19(-0.66%) |
Jan 17, 2020 | 28.58 | 28.67 | 28.58 | 28.66 | 1,218,017 | +0.24(+0.86%) |
Jan 16, 2020 | 28.32 | 28.43 | 28.30 | 28.41 | 341,149 | +0.14(+0.48%) |
Jan 15, 2020 | 28.22 | 28.34 | 28.22 | 28.28 | 184,499 | -0.06(-0.22%) |
Jan 14, 2020 | 28.29 | 28.35 | 28.27 | 28.34 | 227,037 | +0.03(+0.10%) |
Jan 13, 2020 | 28.25 | 28.33 | 28.19 | 28.31 | 280,055 | +0.12(+0.42%) |
Jan 10, 2020 | 28.29 | 28.34 | 28.16 | 28.20 | 1,121,312 | -0.15(-0.54%) |
Jan 09, 2020 | 28.37 | 28.37 | 28.27 | 28.35 | 73,411 | +0.10(+0.35%) |
Jan 08, 2020 | 28.08 | 28.35 | 28.08 | 28.25 | 94,879 | +0.12(+0.42%) |
Jan 07, 2020 | 28.21 | 28.21 | 28.10 | 28.13 | 174,825 | -0.05(-0.19%) |
Jan 06, 2020 | 28.00 | 28.19 | 28.00 | 28.19 | 184,016 | +0.02(+0.06%) |
Jan 03, 2020 | 28.14 | 28.27 | 28.13 | 28.17 | 121,213 | -0.26(-0.92%) |
Jan 02, 2020 | 28.33 | 28.43 | 28.30 | 28.43 | 290,551 | +0.36(+1.28%) |
Dec 31, 2019 | 27.94 | 28.08 | 27.83 | 28.07 | 87,056 | +0.05(+0.19%) |
Dec 30, 2019 | 28.20 | 28.21 | 27.99 | 28.02 | 312,348 | -0.22(-0.77%) |
Dec 27, 2019 | 28.37 | 28.37 | 28.21 | 28.23 | 907,274 | -0.10(-0.35%) |
Dec 26, 2019 | 28.24 | 28.38 | 28.24 | 28.33 | 94,678 | +0.05(+0.19%) |
Dec 24, 2019 | 28.33 | 28.35 | 28.25 | 28.28 | 69,978 | -0.02(-0.06%) |
Dec 23, 2019 | 28.26 | 28.30 | 28.26 | 28.30 | 141,289 | +0.09(+0.32%) |
Dec 20, 2019 | 28.19 | 28.23 | 28.15 | 28.21 | 193,299 | +0.16(+0.58%) |
Dec 19, 2019 | 27.99 | 28.04 | 27.95 | 28.04 | 258,511 | +0.05(+0.19%) |
Dec 18, 2019 | 28.03 | 28.03 | 27.95 | 27.99 | 115,797 | +0.01(+0.04%) |
Dec 17, 2019 | 27.96 | 28.02 | 27.94 | 27.98 | 172,866 | -0.05(-0.19%) |
Dec 16, 2019 | 28.01 | 28.09 | 28.00 | 28.03 | 261,281 | +0.34(+1.23%) |
Dec 13, 2019 | 27.66 | 27.79 | 27.61 | 27.69 | 215,488 | +0.18(+0.65%) |
Dec 12, 2019 | 27.28 | 27.57 | 27.28 | 27.51 | 137,127 | +0.21(+0.79%) |
Dec 11, 2019 | 27.23 | 27.32 | 27.23 | 27.30 | 167,344 | +0.05(+0.20%) |
Dec 10, 2019 | 27.22 | 27.28 | 27.15 | 27.24 | 154,100 | -0.02(-0.07%) |
Dec 09, 2019 | 27.33 | 27.38 | 27.26 | 27.26 | 74,331 | -0.13(-0.49%) |
Dec 06, 2019 | 27.38 | 27.40 | 27.34 | 27.40 | 134,680 | +0.31(+1.16%) |
Dec 05, 2019 | 27.18 | 27.18 | 27.04 | 27.08 | 263,422 | -0.08(-0.30%) |
Dec 04, 2019 | 27.05 | 27.19 | 27.05 | 27.16 | 1,385,989 | +0.16(+0.60%) |
Dec 03, 2019 | 26.88 | 27.00 | 26.77 | 27.00 | 289,957 | -0.15(-0.56%) |