Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 25.79 | 25.91 | 25.39 | 25.45 | 1,566,379 | -0.34(-1.34%) |
Jan 30, 2020 | 25.52 | 25.90 | 25.37 | 25.80 | 1,337,069 | +0.20(+0.80%) |
Jan 29, 2020 | 25.82 | 25.85 | 25.54 | 25.59 | 1,684,913 | -0.12(-0.47%) |
Jan 28, 2020 | 25.39 | 25.77 | 25.30 | 25.71 | 1,677,324 | +0.31(+1.21%) |
Jan 27, 2020 | 25.35 | 25.58 | 25.30 | 25.41 | 2,627,664 | -0.08(-0.33%) |
Jan 24, 2020 | 25.51 | 25.65 | 25.34 | 25.49 | 805,308 | +0.02(+0.07%) |
Jan 23, 2020 | 25.36 | 25.51 | 25.25 | 25.47 | 1,349,626 | +0.15(+0.59%) |
Jan 22, 2020 | 25.27 | 25.49 | 25.15 | 25.32 | 3,294,723 | +0.10(+0.41%) |
Jan 21, 2020 | 25.12 | 25.23 | 25.04 | 25.22 | 1,909,081 | +0.12(+0.48%) |
Jan 17, 2020 | 25.19 | 25.19 | 25.00 | 25.10 | 1,478,654 | -0.11(-0.44%) |
Jan 16, 2020 | 24.87 | 25.21 | 24.79 | 25.21 | 897,900 | +0.40(+1.61%) |
Jan 15, 2020 | 24.78 | 25.01 | 24.75 | 24.81 | 1,491,918 | +0.15(+0.60%) |
Jan 14, 2020 | 24.76 | 24.76 | 24.53 | 24.66 | 1,021,322 | -0.12(-0.49%) |
Jan 13, 2020 | 24.46 | 24.78 | 24.37 | 24.78 | 1,240,883 | +0.34(+1.41%) |
Jan 10, 2020 | 24.07 | 24.49 | 24.07 | 24.44 | 1,529,228 | +0.34(+1.43%) |
Jan 09, 2020 | 24.13 | 24.28 | 24.08 | 24.09 | 1,702,031 | -0.05(-0.19%) |
Jan 08, 2020 | 24.19 | 24.28 | 23.99 | 24.14 | 1,727,117 | -0.06(-0.23%) |
Jan 07, 2020 | 24.51 | 24.61 | 23.94 | 24.20 | 1,623,059 | -0.41(-1.67%) |
Jan 06, 2020 | 24.46 | 24.71 | 24.31 | 24.61 | 2,140,363 | +0.11(+0.46%) |
Jan 03, 2020 | 24.10 | 24.60 | 24.01 | 24.49 | 1,187,562 | +0.37(+1.54%) |
Jan 02, 2020 | 24.50 | 24.50 | 23.94 | 24.12 | 1,247,022 | -0.29(-1.18%) |
Dec 31, 2019 | 24.28 | 24.45 | 24.24 | 24.41 | 1,123,996 | +0.16(+0.65%) |
Dec 30, 2019 | 24.09 | 24.26 | 24.08 | 24.25 | 949,433 | +0.07(+0.27%) |
Dec 27, 2019 | 24.17 | 24.21 | 24.03 | 24.19 | 614,178 | +0.10(+0.42%) |
Dec 26, 2019 | 24.06 | 24.09 | 23.94 | 24.08 | 521,577 | +0.06(+0.27%) |
Dec 24, 2019 | 23.92 | 24.07 | 23.86 | 24.02 | 371,691 | +0.12(+0.51%) |
Dec 23, 2019 | 24.17 | 24.17 | 23.86 | 23.90 | 872,176 | -0.18(-0.73%) |
Dec 20, 2019 | 23.86 | 24.11 | 23.85 | 24.07 | 1,579,930 | +0.24(+1.01%) |
Dec 19, 2019 | 23.73 | 23.83 | 23.62 | 23.83 | 1,050,818 | +0.13(+0.55%) |
Dec 18, 2019 | 23.53 | 23.71 | 23.48 | 23.70 | 1,040,202 | +0.15(+0.63%) |
Dec 17, 2019 | 24.03 | 24.04 | 23.49 | 23.55 | 1,837,219 | -0.46(-1.90%) |
Dec 16, 2019 | 23.83 | 24.06 | 23.65 | 24.01 | 2,290,659 | +0.20(+0.82%) |
Dec 13, 2019 | 23.66 | 23.91 | 23.52 | 23.81 | 2,328,046 | +0.20(+0.87%) |
Dec 12, 2019 | 23.94 | 24.02 | 23.53 | 23.61 | 1,485,219 | -0.35(-1.47%) |
Dec 11, 2019 | 24.30 | 24.31 | 23.83 | 23.96 | 1,861,544 | -0.33(-1.38%) |
Dec 10, 2019 | 24.60 | 24.66 | 24.26 | 24.30 | 1,042,898 | -0.25(-1.02%) |
Dec 09, 2019 | 24.48 | 24.57 | 24.30 | 24.55 | 1,286,627 | +0.06(+0.23%) |
Dec 06, 2019 | 24.45 | 24.58 | 24.40 | 24.49 | 816,429 | -0.01(-0.04%) |
Dec 05, 2019 | 24.60 | 24.66 | 24.39 | 24.50 | 964,524 | -0.14(-0.57%) |
Dec 04, 2019 | 24.61 | 24.83 | 24.60 | 24.64 | 1,600,559 | -0.09(-0.38%) |
Dec 03, 2019 | 24.53 | 24.74 | 24.52 | 24.73 | 1,620,701 | +0.23(+0.95%) |
Dec 02, 2019 | 24.83 | 24.87 | 24.47 | 24.50 | 1,371,169 | -0.33(-1.31%) |
Nov 29, 2019 | 25.05 | 25.23 | 24.79 | 24.83 | 1,439,429 | -0.26(-1.04%) |
Nov 27, 2019 | 25.14 | 25.16 | 24.94 | 25.09 | 1,964,208 | -0.07(-0.26%) |
Nov 26, 2019 | 24.67 | 25.16 | 24.63 | 25.15 | 3,009,630 | +0.52(+2.11%) |
Nov 25, 2019 | 24.53 | 24.69 | 24.43 | 24.63 | 1,669,095 | +0.22(+0.91%) |
Nov 22, 2019 | 24.25 | 24.49 | 24.04 | 24.41 | 1,813,165 | +0.16(+0.65%) |
Nov 21, 2019 | 24.63 | 24.66 | 24.24 | 24.25 | 2,801,085 | -0.42(-1.70%) |
Nov 20, 2019 | 24.50 | 24.79 | 24.46 | 24.67 | 2,983,917 | +0.14(+0.57%) |
Nov 19, 2019 | 24.61 | 24.84 | 24.51 | 24.53 | 1,465,650 | -0.07(-0.26%) |
Nov 18, 2019 | 24.68 | 24.88 | 24.58 | 24.60 | 2,105,948 | -0.05(-0.19%) |
Nov 15, 2019 | 24.48 | 24.67 | 24.37 | 24.64 | 1,571,000 | +0.20(+0.84%) |
Nov 14, 2019 | 24.28 | 24.44 | 24.21 | 24.44 | 1,834,424 | +0.20(+0.84%) |
Nov 13, 2019 | 23.96 | 24.33 | 23.87 | 24.23 | 2,522,835 | +0.35(+1.48%) |
Nov 12, 2019 | 24.01 | 24.24 | 23.86 | 23.88 | 2,707,878 | -0.13(-0.54%) |
Nov 11, 2019 | 23.97 | 24.16 | 23.90 | 24.01 | 2,130,824 | +0.11(+0.47%) |
Nov 08, 2019 | 23.67 | 24.05 | 23.56 | 23.90 | 2,814,741 | +0.22(+0.94%) |
Nov 07, 2019 | 23.97 | 24.01 | 23.62 | 23.68 | 3,612,209 | -0.36(-1.51%) |
Nov 06, 2019 | 23.93 | 24.13 | 23.77 | 24.04 | 3,575,327 | +0.14(+0.58%) |
Nov 05, 2019 | 24.26 | 24.26 | 23.85 | 23.90 | 2,855,859 | -0.44(-1.80%) |
Nov 04, 2019 | 24.41 | 24.42 | 24.19 | 24.34 | 1,909,928 | -0.14(-0.57%) |