Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 25.26 | 25.26 | 24.95 | 25.06 | 15,615,927 | -0.48(-1.89%) |
Jan 30, 2020 | 25.37 | 25.60 | 25.16 | 25.54 | 10,236,379 | -0.36(-1.39%) |
Jan 29, 2020 | 26.08 | 26.15 | 25.90 | 25.90 | 8,025,051 | +0.14(+0.55%) |
Jan 28, 2020 | 25.77 | 25.96 | 25.59 | 25.76 | 8,890,603 | +0.04(+0.15%) |
Jan 27, 2020 | 25.32 | 25.81 | 25.14 | 25.72 | 14,958,840 | -1.42(-5.24%) |
Jan 24, 2020 | 27.43 | 27.44 | 27.06 | 27.14 | 7,215,876 | -0.36(-1.31%) |
Jan 23, 2020 | 27.25 | 27.53 | 26.96 | 27.50 | 19,305,082 | -0.62(-2.19%) |
Jan 22, 2020 | 28.27 | 28.28 | 28.02 | 28.12 | 11,082,139 | +0.04(+0.14%) |
Jan 21, 2020 | 28.17 | 28.28 | 28.07 | 28.08 | 10,955,560 | -0.95(-3.27%) |
Jan 17, 2020 | 29.05 | 29.05 | 28.93 | 29.03 | 5,788,328 | +0.16(+0.56%) |
Jan 16, 2020 | 28.83 | 28.91 | 28.82 | 28.87 | 2,061,924 | +0.03(+0.10%) |
Jan 15, 2020 | 28.86 | 28.93 | 28.84 | 28.84 | 5,318,875 | -0.22(-0.75%) |
Jan 14, 2020 | 29.07 | 29.14 | 29.00 | 29.06 | 5,474,094 | -0.23(-0.78%) |
Jan 13, 2020 | 29.06 | 29.30 | 29.05 | 29.28 | 6,592,937 | +0.58(+2.02%) |
Jan 10, 2020 | 28.72 | 28.76 | 28.64 | 28.71 | 4,407,282 | +0.00(+0.00%) |
Jan 09, 2020 | 28.75 | 28.76 | 28.63 | 28.71 | 5,189,302 | +0.15(+0.53%) |
Jan 08, 2020 | 28.36 | 28.70 | 28.36 | 28.55 | 12,140,168 | +0.01(+0.03%) |
Jan 07, 2020 | 28.50 | 28.56 | 28.47 | 28.55 | 4,255,024 | +0.15(+0.53%) |
Jan 06, 2020 | 28.31 | 28.43 | 28.25 | 28.39 | 5,053,531 | +0.05(+0.17%) |
Jan 03, 2020 | 28.36 | 28.50 | 28.32 | 28.35 | 8,055,870 | -0.35(-1.22%) |
Jan 02, 2020 | 28.53 | 28.71 | 28.50 | 28.70 | 6,477,452 | +0.59(+2.09%) |
Dec 31, 2019 | 27.98 | 28.11 | 27.93 | 28.11 | 2,879,243 | +0.40(+1.44%) |
Dec 30, 2019 | 27.85 | 27.86 | 27.71 | 27.71 | 3,189,844 | +0.30(+1.11%) |
Dec 27, 2019 | 27.49 | 27.51 | 27.41 | 27.41 | 2,009,407 | -0.09(-0.31%) |
Dec 26, 2019 | 27.44 | 27.55 | 27.42 | 27.49 | 1,180,111 | +0.31(+1.15%) |
Dec 24, 2019 | 27.18 | 27.20 | 27.15 | 27.18 | 699,749 | +0.13(+0.49%) |
Dec 23, 2019 | 27.08 | 27.11 | 27.02 | 27.05 | 2,928,420 | -0.49(-1.79%) |
Dec 20, 2019 | 27.47 | 27.54 | 27.44 | 27.54 | 4,096,845 | +0.07(+0.24%) |
Dec 19, 2019 | 27.43 | 27.50 | 27.42 | 27.47 | 4,149,409 | -0.09(-0.34%) |
Dec 18, 2019 | 27.53 | 27.58 | 27.49 | 27.57 | 5,488,435 | -0.03(-0.10%) |
Dec 17, 2019 | 27.51 | 27.61 | 27.47 | 27.60 | 5,381,030 | +0.35(+1.28%) |
Dec 16, 2019 | 27.27 | 27.36 | 27.23 | 27.25 | 6,011,569 | +0.33(+1.22%) |
Dec 13, 2019 | 27.00 | 27.31 | 26.77 | 26.92 | 8,904,934 | +0.08(+0.28%) |
Dec 12, 2019 | 26.29 | 26.96 | 26.25 | 26.85 | 5,594,514 | +0.39(+1.49%) |
Dec 11, 2019 | 26.32 | 26.46 | 26.30 | 26.45 | 2,831,744 | +0.03(+0.11%) |
Dec 10, 2019 | 26.35 | 26.45 | 26.34 | 26.42 | 1,509,959 | +0.23(+0.90%) |
Dec 09, 2019 | 26.29 | 26.30 | 26.18 | 26.19 | 2,987,878 | -0.27(-1.03%) |
Dec 06, 2019 | 26.44 | 26.48 | 26.38 | 26.46 | 3,707,300 | +0.27(+1.04%) |
Dec 05, 2019 | 26.17 | 26.24 | 26.12 | 26.19 | 2,239,774 | +0.11(+0.43%) |
Dec 04, 2019 | 26.06 | 26.11 | 26.04 | 26.08 | 1,642,426 | +0.33(+1.28%) |
Dec 03, 2019 | 25.63 | 25.78 | 25.50 | 25.75 | 4,255,457 | -0.01(-0.04%) |
Dec 02, 2019 | 25.90 | 25.90 | 25.73 | 25.76 | 3,943,682 | -0.14(-0.54%) |
Nov 29, 2019 | 25.90 | 25.97 | 25.87 | 25.90 | 1,793,638 | -0.52(-1.96%) |
Nov 27, 2019 | 26.23 | 26.43 | 26.23 | 26.41 | 2,471,924 | +0.11(+0.43%) |
Nov 26, 2019 | 26.27 | 26.33 | 26.20 | 26.30 | 5,364,904 | +0.08(+0.32%) |
Nov 25, 2019 | 26.20 | 26.25 | 26.17 | 26.22 | 2,078,205 | +0.23(+0.87%) |
Nov 22, 2019 | 26.02 | 26.08 | 25.93 | 25.99 | 3,429,127 | -0.41(-1.56%) |
Nov 21, 2019 | 26.37 | 26.41 | 26.33 | 26.40 | 2,565,977 | +0.00(+0.00%) |
Nov 20, 2019 | 26.46 | 26.53 | 26.31 | 26.40 | 2,965,439 | -0.34(-1.26%) |
Nov 19, 2019 | 26.82 | 26.82 | 26.70 | 26.74 | 1,186,462 | +0.24(+0.92%) |
Nov 18, 2019 | 26.53 | 26.55 | 26.44 | 26.50 | 1,438,687 | +0.03(+0.11%) |
Nov 15, 2019 | 26.48 | 26.52 | 26.42 | 26.47 | 2,841,898 | -0.15(-0.56%) |
Nov 14, 2019 | 26.53 | 26.63 | 26.49 | 26.62 | 1,804,499 | +0.23(+0.85%) |
Nov 13, 2019 | 26.41 | 26.48 | 26.33 | 26.39 | 1,729,005 | -0.08(-0.32%) |
Nov 12, 2019 | 26.54 | 26.55 | 26.42 | 26.48 | 2,556,493 | -0.23(-0.84%) |
Nov 11, 2019 | 26.59 | 26.74 | 26.57 | 26.70 | 3,785,324 | -0.53(-1.93%) |
Nov 08, 2019 | 27.14 | 27.23 | 26.98 | 27.23 | 5,835,875 | -0.17(-0.62%) |
Nov 07, 2019 | 27.33 | 27.49 | 27.30 | 27.40 | 2,518,704 | +0.38(+1.43%) |
Nov 06, 2019 | 27.09 | 27.12 | 26.90 | 27.01 | 1,829,414 | -0.17(-0.62%) |
Nov 05, 2019 | 27.23 | 27.24 | 27.08 | 27.18 | 2,714,010 | +0.18(+0.66%) |
Nov 04, 2019 | 26.99 | 27.05 | 26.95 | 27.01 | 3,635,142 | +0.20(+0.74%) |