Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 27.35 | 28.04 | 27.26 | 27.36 | 6,740,300 | +0.01(+0.04%) |
Jan 30, 2020 | 26.46 | 27.46 | 26.39 | 27.35 | 7,679,280 | +0.74(+2.78%) |
Jan 29, 2020 | 27.97 | 28.14 | 26.43 | 26.61 | 23,751,700 | -1.22(-4.38%) |
Jan 28, 2020 | 28.02 | 28.40 | 27.81 | 27.83 | 5,471,972 | -0.10(-0.36%) |
Jan 27, 2020 | 27.58 | 28.12 | 27.51 | 27.93 | 4,348,059 | -0.10(-0.36%) |
Jan 24, 2020 | 28.94 | 28.94 | 27.98 | 28.03 | 6,314,900 | -0.82(-2.84%) |
Jan 23, 2020 | 29.02 | 29.12 | 28.48 | 28.85 | 5,267,828 | -0.36(-1.23%) |
Jan 22, 2020 | 28.99 | 29.30 | 28.95 | 29.21 | 2,183,733 | +0.33(+1.14%) |
Jan 21, 2020 | 28.63 | 29.18 | 28.59 | 28.88 | 2,975,511 | +0.16(+0.56%) |
Jan 17, 2020 | 29.04 | 29.15 | 28.60 | 28.72 | 2,363,000 | -0.22(-0.76%) |
Jan 16, 2020 | 28.82 | 29.11 | 28.81 | 28.94 | 1,943,287 | +0.07(+0.24%) |
Jan 15, 2020 | 28.64 | 29.35 | 28.64 | 28.87 | 2,374,528 | +0.25(+0.87%) |
Jan 14, 2020 | 28.83 | 29.00 | 28.57 | 28.62 | 3,868,751 | -0.35(-1.21%) |
Jan 13, 2020 | 28.26 | 28.99 | 28.25 | 28.97 | 4,114,872 | +0.92(+3.28%) |
Jan 10, 2020 | 28.60 | 28.91 | 28.03 | 28.05 | 7,787,600 | -0.72(-2.50%) |
Jan 09, 2020 | 29.25 | 29.40 | 28.68 | 28.77 | 5,061,647 | -0.06(-0.21%) |
Jan 08, 2020 | 28.46 | 29.19 | 28.46 | 28.83 | 3,519,975 | +0.23(+0.80%) |
Jan 07, 2020 | 28.20 | 28.80 | 28.16 | 28.60 | 4,483,809 | +0.42(+1.49%) |
Jan 06, 2020 | 27.70 | 28.34 | 27.61 | 28.18 | 5,424,980 | +0.33(+1.18%) |
Jan 03, 2020 | 27.86 | 28.06 | 27.71 | 27.85 | 4,110,800 | -0.25(-0.89%) |
Jan 02, 2020 | 27.59 | 28.10 | 27.28 | 28.10 | 3,979,519 | +0.76(+2.78%) |
Dec 31, 2019 | 27.01 | 27.40 | 26.96 | 27.34 | 1,955,800 | +0.29(+1.07%) |
Dec 30, 2019 | 27.10 | 27.20 | 26.92 | 27.05 | 1,598,720 | -0.10(-0.37%) |
Dec 27, 2019 | 27.40 | 27.49 | 27.12 | 27.15 | 1,640,000 | -0.13(-0.48%) |
Dec 26, 2019 | 27.16 | 27.31 | 26.98 | 27.28 | 894,715 | +0.24(+0.89%) |
Dec 24, 2019 | 26.86 | 27.06 | 26.70 | 27.04 | 935,600 | +0.19(+0.71%) |
Dec 23, 2019 | 27.11 | 27.26 | 26.74 | 26.85 | 3,570,496 | -0.37(-1.36%) |
Dec 20, 2019 | 27.02 | 27.24 | 26.65 | 27.22 | 6,293,400 | +0.27(+1.00%) |
Dec 19, 2019 | 26.36 | 27.02 | 26.22 | 26.95 | 6,892,250 | +0.69(+2.63%) |
Dec 18, 2019 | 26.23 | 26.60 | 26.22 | 26.26 | 3,300,798 | -0.03(-0.11%) |
Dec 17, 2019 | 26.65 | 26.96 | 26.23 | 26.29 | 4,987,645 | -0.27(-1.02%) |
Dec 16, 2019 | 26.60 | 26.93 | 26.50 | 26.56 | 3,035,634 | -0.02(-0.08%) |
Dec 13, 2019 | 26.38 | 26.82 | 26.20 | 26.58 | 2,859,700 | +0.15(+0.57%) |
Dec 12, 2019 | 26.11 | 26.74 | 26.04 | 26.43 | 4,854,038 | +0.33(+1.26%) |
Dec 11, 2019 | 25.62 | 26.38 | 25.50 | 26.10 | 5,149,375 | +0.69(+2.72%) |
Dec 10, 2019 | 25.74 | 25.79 | 25.23 | 25.41 | 3,106,967 | -0.31(-1.21%) |
Dec 09, 2019 | 26.04 | 26.15 | 25.60 | 25.72 | 4,242,512 | -0.33(-1.27%) |
Dec 06, 2019 | 25.48 | 26.18 | 25.46 | 26.05 | 7,626,500 | +0.72(+2.84%) |
Dec 05, 2019 | 25.00 | 25.61 | 24.83 | 25.33 | 7,274,575 | +0.41(+1.65%) |
Dec 04, 2019 | 25.48 | 25.48 | 24.65 | 24.92 | 5,388,806 | -0.44(-1.74%) |
Dec 03, 2019 | 25.35 | 25.67 | 25.15 | 25.36 | 2,931,037 | -0.19(-0.74%) |
Dec 02, 2019 | 25.54 | 25.70 | 25.15 | 25.55 | 3,112,068 | -0.03(-0.12%) |
Nov 29, 2019 | 25.83 | 25.91 | 25.58 | 25.58 | 1,162,800 | -0.23(-0.89%) |
Nov 27, 2019 | 25.50 | 25.85 | 25.30 | 25.81 | 4,179,200 | +0.03(+0.11%) |
Nov 26, 2019 | 25.66 | 25.98 | 25.53 | 25.78 | 3,792,898 | +0.18(+0.71%) |
Nov 25, 2019 | 26.07 | 26.13 | 25.52 | 25.60 | 3,409,015 | -0.46(-1.77%) |
Nov 22, 2019 | 26.61 | 26.78 | 25.99 | 26.06 | 4,021,400 | -0.43(-1.62%) |
Nov 21, 2019 | 26.85 | 26.92 | 26.14 | 26.49 | 5,550,361 | -0.36(-1.34%) |
Nov 20, 2019 | 26.75 | 27.11 | 26.71 | 26.85 | 3,082,871 | +0.05(+0.19%) |
Nov 19, 2019 | 27.13 | 27.22 | 26.74 | 26.80 | 2,456,519 | -0.27(-1.00%) |
Nov 18, 2019 | 26.90 | 27.53 | 26.78 | 27.07 | 3,322,459 | +0.19(+0.71%) |
Nov 15, 2019 | 26.92 | 26.96 | 26.06 | 26.88 | 9,988,500 | +0.13(+0.49%) |
Nov 14, 2019 | 26.49 | 27.01 | 26.48 | 26.75 | 3,067,013 | -0.08(-0.30%) |
Nov 13, 2019 | 26.39 | 27.02 | 26.39 | 26.83 | 5,646,018 | +0.32(+1.21%) |
Nov 12, 2019 | 26.86 | 26.86 | 26.37 | 26.51 | 5,595,790 | -0.27(-1.01%) |
Nov 11, 2019 | 26.07 | 26.88 | 26.07 | 26.78 | 6,188,556 | +0.55(+2.10%) |
Nov 08, 2019 | 26.59 | 26.66 | 26.01 | 26.23 | 4,685,700 | -0.18(-0.68%) |
Nov 07, 2019 | 25.98 | 27.04 | 25.86 | 26.41 | 10,600,177 | +0.43(+1.66%) |
Nov 06, 2019 | 25.75 | 26.77 | 24.56 | 25.98 | 50,551,484 | -5.37(-17.13%) |
Nov 05, 2019 | 31.62 | 31.77 | 31.31 | 31.35 | 5,567,294 | -0.26(-0.82%) |
Nov 04, 2019 | 31.62 | 31.78 | 31.30 | 31.61 | 7,078,141 | +0.20(+0.64%) |