Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 25.02 | 25.07 | 24.40 | 24.53 | 6,673,740 | -0.63(-2.50%) |
Jan 30, 2020 | 24.93 | 25.17 | 24.84 | 25.16 | 4,311,937 | +0.09(+0.36%) |
Jan 29, 2020 | 25.93 | 25.93 | 25.03 | 25.07 | 4,877,749 | -0.80(-3.11%) |
Jan 28, 2020 | 25.89 | 26.00 | 25.72 | 25.87 | 3,639,201 | +0.00(+0.00%) |
Jan 27, 2020 | 25.52 | 26.03 | 25.35 | 25.87 | 4,644,885 | +0.13(+0.50%) |
Jan 24, 2020 | 26.01 | 26.04 | 25.70 | 25.74 | 5,083,383 | -0.23(-0.88%) |
Jan 23, 2020 | 25.91 | 26.14 | 25.77 | 25.97 | 4,335,986 | +0.06(+0.25%) |
Jan 22, 2020 | 25.87 | 26.14 | 25.87 | 25.91 | 5,280,114 | -0.04(-0.14%) |
Jan 21, 2020 | 25.75 | 26.08 | 25.62 | 25.94 | 8,013,849 | +0.24(+0.92%) |
Jan 17, 2020 | 25.61 | 25.88 | 25.59 | 25.71 | 6,148,220 | +0.06(+0.25%) |
Jan 16, 2020 | 25.88 | 26.14 | 25.58 | 25.64 | 6,063,928 | -0.19(-0.74%) |
Jan 15, 2020 | 26.26 | 26.35 | 25.77 | 25.83 | 6,216,030 | -0.50(-1.91%) |
Jan 14, 2020 | 25.87 | 26.40 | 25.87 | 26.34 | 6,717,906 | +0.38(+1.48%) |
Jan 13, 2020 | 25.88 | 26.22 | 25.80 | 25.95 | 4,156,900 | +0.05(+0.21%) |
Jan 10, 2020 | 25.93 | 26.09 | 25.78 | 25.90 | 4,981,652 | -0.07(-0.28%) |
Jan 09, 2020 | 26.03 | 26.17 | 25.74 | 25.97 | 6,269,555 | +0.02(+0.07%) |
Jan 08, 2020 | 26.22 | 26.24 | 25.95 | 25.95 | 8,039,469 | -0.16(-0.59%) |
Jan 07, 2020 | 26.23 | 26.30 | 25.95 | 26.11 | 6,441,406 | -0.19(-0.73%) |
Jan 06, 2020 | 26.09 | 26.36 | 25.89 | 26.30 | 7,588,309 | +0.09(+0.35%) |
Jan 03, 2020 | 26.01 | 26.32 | 25.93 | 26.21 | 5,959,322 | +0.04(+0.14%) |
Jan 02, 2020 | 26.51 | 26.63 | 25.90 | 26.17 | 6,816,676 | -0.30(-1.14%) |
Dec 31, 2019 | 26.48 | 26.58 | 26.38 | 26.47 | 4,109,107 | -0.06(-0.24%) |
Dec 30, 2019 | 26.27 | 26.63 | 26.25 | 26.54 | 5,040,272 | +0.27(+1.04%) |
Dec 27, 2019 | 26.41 | 26.49 | 26.25 | 26.26 | 3,681,595 | -0.12(-0.45%) |
Dec 26, 2019 | 26.53 | 26.67 | 26.31 | 26.38 | 4,240,410 | -0.19(-0.72%) |
Dec 24, 2019 | 26.26 | 26.59 | 26.26 | 26.57 | 1,797,104 | +0.19(+0.73%) |
Dec 23, 2019 | 26.55 | 26.67 | 26.35 | 26.38 | 4,734,652 | -0.10(-0.38%) |
Dec 20, 2019 | 26.46 | 26.58 | 26.21 | 26.48 | 10,231,703 | +0.22(+0.83%) |
Dec 19, 2019 | 25.93 | 26.46 | 25.90 | 26.26 | 9,232,564 | +0.39(+1.52%) |
Dec 18, 2019 | 26.20 | 26.33 | 25.85 | 25.87 | 9,800,272 | -0.34(-1.29%) |
Dec 17, 2019 | 25.88 | 26.28 | 25.78 | 26.21 | 11,602,835 | +0.36(+1.38%) |
Dec 16, 2019 | 25.71 | 25.91 | 25.52 | 25.85 | 7,275,404 | +0.20(+0.78%) |
Dec 13, 2019 | 25.72 | 25.72 | 25.43 | 25.65 | 7,333,295 | -0.10(-0.39%) |
Dec 12, 2019 | 25.82 | 26.10 | 25.70 | 25.75 | 6,781,952 | +0.16(+0.64%) |
Dec 11, 2019 | 25.57 | 25.64 | 25.22 | 25.59 | 5,760,484 | +0.14(+0.54%) |
Dec 10, 2019 | 25.19 | 25.57 | 25.16 | 25.45 | 8,136,830 | +0.03(+0.11%) |
Dec 09, 2019 | 25.05 | 25.47 | 24.91 | 25.42 | 7,188,026 | +0.32(+1.27%) |
Dec 06, 2019 | 24.56 | 25.18 | 24.53 | 25.10 | 10,546,424 | +0.63(+2.57%) |
Dec 05, 2019 | 25.11 | 25.40 | 23.97 | 24.47 | 15,698,504 | -0.77(-3.04%) |
Dec 04, 2019 | 24.97 | 25.34 | 24.97 | 25.24 | 11,502,772 | +0.23(+0.91%) |
Dec 03, 2019 | 25.16 | 25.25 | 24.69 | 25.01 | 9,295,309 | -0.32(-1.26%) |
Dec 02, 2019 | 25.04 | 25.33 | 24.93 | 25.33 | 9,879,854 | +0.37(+1.46%) |
Nov 29, 2019 | 24.81 | 25.16 | 24.67 | 24.97 | 4,055,011 | +0.10(+0.40%) |
Nov 27, 2019 | 24.82 | 25.03 | 24.73 | 24.87 | 4,263,182 | +0.23(+0.93%) |
Nov 26, 2019 | 24.81 | 24.82 | 24.53 | 24.64 | 7,423,448 | -0.02(-0.07%) |
Nov 25, 2019 | 24.86 | 24.86 | 24.52 | 24.66 | 5,451,801 | -0.05(-0.18%) |
Nov 22, 2019 | 24.39 | 24.77 | 24.28 | 24.70 | 5,674,168 | +0.32(+1.31%) |
Nov 21, 2019 | 24.56 | 24.60 | 24.28 | 24.38 | 4,687,472 | +0.10(+0.41%) |
Nov 20, 2019 | 24.50 | 24.51 | 24.18 | 24.28 | 5,105,132 | -0.26(-1.04%) |
Nov 19, 2019 | 24.87 | 24.88 | 24.48 | 24.54 | 6,062,310 | -0.13(-0.52%) |
Nov 18, 2019 | 24.36 | 24.72 | 24.34 | 24.67 | 9,417,556 | +0.24(+0.97%) |
Nov 15, 2019 | 24.60 | 24.66 | 24.37 | 24.43 | 6,217,756 | -0.15(-0.59%) |
Nov 14, 2019 | 24.67 | 24.85 | 24.48 | 24.57 | 4,544,383 | +0.01(+0.04%) |
Nov 13, 2019 | 24.56 | 24.60 | 24.33 | 24.56 | 7,094,513 | +0.05(+0.22%) |
Nov 12, 2019 | 24.36 | 24.56 | 24.22 | 24.51 | 7,905,443 | +0.35(+1.47%) |
Nov 11, 2019 | 24.48 | 24.56 | 23.98 | 24.16 | 7,714,515 | -0.37(-1.52%) |
Nov 08, 2019 | 24.39 | 24.63 | 24.31 | 24.53 | 7,286,474 | +0.15(+0.60%) |
Nov 07, 2019 | 24.59 | 24.77 | 24.27 | 24.38 | 10,590,735 | -0.13(-0.52%) |
Nov 06, 2019 | 25.42 | 25.43 | 24.41 | 24.51 | 15,872,047 | -0.75(-2.98%) |
Nov 05, 2019 | 23.24 | 25.49 | 23.18 | 25.26 | 29,254,178 | +2.58(+11.36%) |
Nov 04, 2019 | 22.83 | 23.12 | 22.59 | 22.69 | 9,956,323 | +0.00(+0.00%) |