Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 24.41 | 24.43 | 23.70 | 23.84 | 10,058,657 | -0.60(-2.47%) |
Jan 30, 2020 | 24.17 | 24.48 | 23.90 | 24.44 | 7,556,906 | +0.26(+1.08%) |
Jan 29, 2020 | 24.58 | 24.58 | 24.16 | 24.18 | 11,076,400 | -0.42(-1.69%) |
Jan 28, 2020 | 24.86 | 25.04 | 24.56 | 24.60 | 6,914,623 | -0.18(-0.72%) |
Jan 27, 2020 | 24.61 | 24.88 | 24.37 | 24.78 | 7,110,090 | -0.05(-0.20%) |
Jan 24, 2020 | 25.06 | 25.08 | 24.56 | 24.83 | 7,289,975 | -0.22(-0.88%) |
Jan 23, 2020 | 24.92 | 25.14 | 24.77 | 25.05 | 5,243,389 | +0.01(+0.03%) |
Jan 22, 2020 | 25.37 | 25.37 | 24.90 | 25.04 | 5,555,024 | -0.28(-1.10%) |
Jan 21, 2020 | 25.28 | 25.41 | 24.83 | 25.32 | 8,705,046 | -0.02(-0.06%) |
Jan 17, 2020 | 25.96 | 26.01 | 25.27 | 25.33 | 8,140,313 | -0.57(-2.21%) |
Jan 16, 2020 | 25.88 | 26.14 | 25.84 | 25.90 | 4,840,849 | +0.11(+0.41%) |
Jan 15, 2020 | 25.87 | 26.09 | 25.75 | 25.80 | 5,198,218 | -0.11(-0.41%) |
Jan 14, 2020 | 25.41 | 25.92 | 25.41 | 25.90 | 8,322,237 | +0.47(+1.83%) |
Jan 13, 2020 | 25.23 | 25.45 | 25.06 | 25.44 | 5,229,307 | +0.38(+1.50%) |
Jan 10, 2020 | 24.97 | 25.21 | 24.96 | 25.06 | 5,608,041 | +0.10(+0.39%) |
Jan 09, 2020 | 25.04 | 25.05 | 24.44 | 24.96 | 10,948,814 | -0.01(-0.03%) |
Jan 08, 2020 | 25.10 | 25.26 | 24.78 | 24.97 | 7,108,134 | -0.14(-0.55%) |
Jan 07, 2020 | 25.51 | 25.54 | 24.91 | 25.11 | 8,777,390 | -0.45(-1.76%) |
Jan 06, 2020 | 25.45 | 25.69 | 25.23 | 25.56 | 5,775,148 | +0.06(+0.22%) |
Jan 03, 2020 | 25.72 | 25.84 | 25.49 | 25.50 | 6,140,268 | -0.30(-1.17%) |
Jan 02, 2020 | 26.36 | 26.47 | 25.72 | 25.81 | 7,360,578 | -0.42(-1.62%) |
Dec 31, 2019 | 25.88 | 26.38 | 25.75 | 26.23 | 7,435,741 | +0.34(+1.32%) |
Dec 30, 2019 | 25.85 | 25.97 | 25.77 | 25.89 | 4,723,925 | +0.07(+0.28%) |
Dec 27, 2019 | 25.90 | 26.03 | 25.74 | 25.81 | 5,009,423 | -0.01(-0.03%) |
Dec 26, 2019 | 26.08 | 26.11 | 25.72 | 25.82 | 4,847,933 | -0.29(-1.09%) |
Dec 24, 2019 | 26.07 | 26.19 | 26.01 | 26.11 | 1,953,008 | +0.05(+0.19%) |
Dec 23, 2019 | 26.29 | 26.37 | 25.98 | 26.06 | 8,357,347 | -0.24(-0.93%) |
Dec 20, 2019 | 26.15 | 26.33 | 25.94 | 26.30 | 15,436,169 | +0.26(+1.00%) |
Dec 19, 2019 | 26.01 | 26.21 | 25.81 | 26.04 | 9,727,115 | +0.12(+0.47%) |
Dec 18, 2019 | 25.88 | 26.04 | 25.81 | 25.92 | 7,739,014 | +0.11(+0.41%) |
Dec 17, 2019 | 25.87 | 25.94 | 25.59 | 25.81 | 7,518,166 | -0.10(-0.38%) |
Dec 16, 2019 | 25.93 | 26.12 | 25.76 | 25.91 | 5,811,552 | +0.11(+0.44%) |
Dec 13, 2019 | 26.12 | 26.22 | 25.64 | 25.80 | 6,338,337 | -0.28(-1.06%) |
Dec 12, 2019 | 25.84 | 26.23 | 25.81 | 26.08 | 6,969,494 | +0.28(+1.08%) |
Dec 11, 2019 | 26.08 | 26.23 | 25.79 | 25.80 | 6,667,516 | -0.23(-0.88%) |
Dec 10, 2019 | 26.16 | 26.31 | 25.98 | 26.03 | 6,791,615 | -0.04(-0.16%) |
Dec 09, 2019 | 25.50 | 26.32 | 25.42 | 26.07 | 9,956,099 | +0.69(+2.70%) |
Dec 06, 2019 | 25.54 | 25.59 | 25.27 | 25.38 | 7,962,210 | -0.13(-0.51%) |
Dec 05, 2019 | 25.54 | 25.86 | 25.38 | 25.51 | 5,642,327 | +0.18(+0.71%) |
Dec 04, 2019 | 25.14 | 25.54 | 25.10 | 25.33 | 6,674,215 | +0.19(+0.75%) |
Dec 03, 2019 | 25.17 | 25.23 | 24.88 | 25.14 | 7,263,076 | -0.12(-0.48%) |
Dec 02, 2019 | 24.90 | 25.27 | 24.76 | 25.27 | 7,125,383 | +0.37(+1.48%) |
Nov 29, 2019 | 24.75 | 24.95 | 24.62 | 24.90 | 2,991,494 | +0.11(+0.43%) |
Nov 27, 2019 | 25.07 | 25.19 | 24.76 | 24.79 | 5,400,540 | -0.08(-0.33%) |
Nov 26, 2019 | 25.47 | 25.51 | 24.72 | 24.88 | 10,835,831 | -0.48(-1.90%) |
Nov 25, 2019 | 25.00 | 25.41 | 24.82 | 25.36 | 8,747,502 | +0.42(+1.70%) |
Nov 22, 2019 | 24.78 | 25.01 | 24.67 | 24.93 | 5,713,874 | +0.24(+0.99%) |
Nov 21, 2019 | 25.31 | 25.31 | 24.62 | 24.69 | 10,797,704 | -0.69(-2.73%) |
Nov 20, 2019 | 25.43 | 25.67 | 25.28 | 25.38 | 6,457,084 | -0.09(-0.35%) |
Nov 19, 2019 | 25.40 | 25.71 | 25.33 | 25.47 | 8,159,728 | +0.16(+0.61%) |
Nov 18, 2019 | 25.50 | 25.55 | 24.83 | 25.32 | 8,889,549 | -0.24(-0.93%) |
Nov 15, 2019 | 25.28 | 25.72 | 25.24 | 25.55 | 8,516,363 | +0.28(+1.10%) |
Nov 14, 2019 | 26.52 | 26.52 | 24.99 | 25.28 | 17,772,862 | -1.58(-5.90%) |
Nov 13, 2019 | 26.51 | 26.96 | 26.39 | 26.86 | 6,494,914 | +0.26(+0.97%) |
Nov 12, 2019 | 26.38 | 26.79 | 26.28 | 26.60 | 7,430,417 | +0.18(+0.67%) |
Nov 11, 2019 | 26.53 | 26.53 | 26.28 | 26.42 | 4,666,528 | -0.07(-0.27%) |
Nov 08, 2019 | 26.42 | 26.54 | 26.21 | 26.50 | 5,484,550 | +0.10(+0.40%) |
Nov 07, 2019 | 26.75 | 26.82 | 26.20 | 26.39 | 6,905,877 | -0.34(-1.27%) |
Nov 06, 2019 | 26.73 | 26.96 | 26.59 | 26.73 | 8,762,969 | +0.19(+0.70%) |
Nov 05, 2019 | 26.85 | 26.85 | 26.12 | 26.54 | 9,570,725 | -0.34(-1.26%) |
Nov 04, 2019 | 26.54 | 26.95 | 26.41 | 26.88 | 12,021,142 | +0.58(+2.21%) |