Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 24.22 | 24.28 | 23.59 | 23.74 | 5,912,586 | -0.76(-3.10%) |
Jan 30, 2020 | 24.22 | 24.52 | 24.06 | 24.50 | 4,930,290 | +0.11(+0.45%) |
Jan 29, 2020 | 24.69 | 24.79 | 24.40 | 24.40 | 3,616,440 | -0.11(-0.44%) |
Jan 28, 2020 | 24.47 | 24.68 | 24.35 | 24.50 | 3,929,954 | +0.09(+0.38%) |
Jan 27, 2020 | 24.57 | 24.64 | 24.37 | 24.41 | 4,183,223 | -0.69(-2.75%) |
Jan 24, 2020 | 25.32 | 25.38 | 24.83 | 25.10 | 3,919,694 | -0.31(-1.22%) |
Jan 23, 2020 | 25.44 | 25.48 | 25.02 | 25.41 | 4,187,627 | -0.28(-1.09%) |
Jan 22, 2020 | 25.86 | 25.86 | 25.58 | 25.69 | 3,779,707 | -0.19(-0.75%) |
Jan 21, 2020 | 25.96 | 26.00 | 25.81 | 25.89 | 3,885,772 | -0.20(-0.77%) |
Jan 17, 2020 | 26.37 | 26.44 | 25.93 | 26.09 | 3,624,026 | -0.29(-1.12%) |
Jan 16, 2020 | 26.70 | 26.82 | 26.32 | 26.38 | 6,043,328 | -0.23(-0.88%) |
Jan 15, 2020 | 26.71 | 26.83 | 26.34 | 26.62 | 5,475,707 | -0.15(-0.55%) |
Jan 14, 2020 | 26.33 | 26.79 | 26.24 | 26.76 | 5,091,691 | +0.36(+1.35%) |
Jan 13, 2020 | 26.56 | 26.57 | 26.21 | 26.41 | 2,937,342 | -0.20(-0.76%) |
Jan 10, 2020 | 26.47 | 26.78 | 26.26 | 26.61 | 5,777,829 | +0.17(+0.65%) |
Jan 09, 2020 | 26.27 | 26.44 | 25.82 | 26.44 | 5,258,220 | +0.12(+0.44%) |
Jan 08, 2020 | 26.40 | 26.57 | 26.10 | 26.32 | 5,865,947 | -0.15(-0.56%) |
Jan 07, 2020 | 26.08 | 26.48 | 26.02 | 26.47 | 7,759,888 | +0.15(+0.56%) |
Jan 06, 2020 | 25.56 | 26.33 | 25.56 | 26.32 | 5,497,050 | +0.85(+3.32%) |
Jan 03, 2020 | 25.68 | 26.05 | 25.41 | 25.48 | 5,746,523 | +0.03(+0.12%) |
Jan 02, 2020 | 25.56 | 25.72 | 25.27 | 25.44 | 3,067,878 | -0.02(-0.06%) |
Dec 31, 2019 | 25.30 | 25.55 | 25.23 | 25.46 | 2,597,755 | +0.11(+0.43%) |
Dec 30, 2019 | 25.37 | 25.55 | 25.30 | 25.35 | 3,282,638 | +0.02(+0.09%) |
Dec 27, 2019 | 25.48 | 25.57 | 25.30 | 25.33 | 2,320,639 | -0.21(-0.82%) |
Dec 26, 2019 | 25.26 | 25.59 | 25.21 | 25.54 | 2,687,114 | +0.40(+1.57%) |
Dec 24, 2019 | 25.20 | 25.30 | 25.06 | 25.14 | 1,008,363 | -0.06(-0.25%) |
Dec 23, 2019 | 24.99 | 25.25 | 24.93 | 25.20 | 2,052,442 | +0.21(+0.84%) |
Dec 20, 2019 | 25.20 | 25.44 | 24.97 | 24.99 | 4,492,993 | -0.32(-1.26%) |
Dec 19, 2019 | 24.99 | 25.39 | 24.95 | 25.31 | 5,740,833 | +0.26(+1.02%) |
Dec 18, 2019 | 25.08 | 25.23 | 24.92 | 25.06 | 5,697,453 | -0.01(-0.03%) |
Dec 17, 2019 | 25.05 | 25.23 | 24.95 | 25.06 | 3,251,515 | +0.12(+0.47%) |
Dec 16, 2019 | 24.72 | 25.00 | 24.68 | 24.95 | 4,400,047 | +0.29(+1.16%) |
Dec 13, 2019 | 24.82 | 24.94 | 24.61 | 24.66 | 3,519,930 | -0.14(-0.56%) |
Dec 12, 2019 | 24.66 | 25.06 | 24.50 | 24.80 | 2,875,201 | +0.19(+0.76%) |
Dec 11, 2019 | 24.74 | 24.81 | 24.50 | 24.61 | 2,136,344 | -0.09(-0.35%) |
Dec 10, 2019 | 24.62 | 24.82 | 24.47 | 24.70 | 2,630,627 | +0.04(+0.16%) |
Dec 09, 2019 | 24.71 | 24.91 | 24.58 | 24.66 | 2,006,672 | -0.11(-0.44%) |
Dec 06, 2019 | 24.10 | 24.83 | 24.08 | 24.77 | 3,554,843 | +0.74(+3.07%) |
Dec 05, 2019 | 24.42 | 24.45 | 24.01 | 24.03 | 3,523,859 | -0.28(-1.15%) |
Dec 04, 2019 | 24.12 | 24.47 | 23.91 | 24.31 | 3,624,580 | +0.51(+2.15%) |
Dec 03, 2019 | 23.95 | 24.11 | 23.74 | 23.80 | 4,102,332 | -0.38(-1.57%) |
Dec 02, 2019 | 24.27 | 24.33 | 23.98 | 24.18 | 4,759,320 | +0.13(+0.55%) |
Nov 29, 2019 | 23.96 | 24.18 | 23.94 | 24.05 | 1,295,986 | -0.08(-0.32%) |
Nov 27, 2019 | 24.19 | 24.21 | 23.91 | 24.12 | 2,235,886 | -0.02(-0.06%) |
Nov 26, 2019 | 24.32 | 24.32 | 23.97 | 24.14 | 9,921,421 | -0.18(-0.72%) |
Nov 25, 2019 | 24.05 | 24.32 | 23.89 | 24.32 | 3,410,661 | +0.25(+1.02%) |
Nov 22, 2019 | 24.35 | 24.36 | 23.99 | 24.07 | 2,065,743 | -0.19(-0.79%) |
Nov 21, 2019 | 24.12 | 24.33 | 24.03 | 24.26 | 2,181,354 | +0.25(+1.02%) |
Nov 20, 2019 | 24.06 | 24.15 | 23.78 | 24.02 | 3,345,540 | -0.05(-0.22%) |
Nov 19, 2019 | 24.41 | 24.41 | 23.95 | 24.07 | 3,600,850 | -0.31(-1.26%) |
Nov 18, 2019 | 24.73 | 24.81 | 24.31 | 24.38 | 2,951,576 | -0.49(-1.97%) |
Nov 15, 2019 | 24.66 | 24.89 | 24.59 | 24.87 | 3,295,657 | +0.30(+1.22%) |
Nov 14, 2019 | 24.48 | 24.71 | 24.43 | 24.57 | 2,844,775 | +0.14(+0.56%) |
Nov 13, 2019 | 24.15 | 24.58 | 24.15 | 24.43 | 2,803,771 | +0.02(+0.06%) |
Nov 12, 2019 | 24.64 | 24.79 | 24.39 | 24.41 | 2,555,278 | -0.21(-0.84%) |
Nov 11, 2019 | 24.51 | 24.71 | 24.45 | 24.62 | 2,841,577 | -0.11(-0.46%) |
Nov 08, 2019 | 24.51 | 24.75 | 24.38 | 24.74 | 4,642,177 | +0.08(+0.31%) |
Nov 07, 2019 | 24.15 | 24.71 | 24.01 | 24.66 | 5,477,595 | +0.78(+3.27%) |
Nov 06, 2019 | 24.12 | 24.33 | 23.74 | 23.88 | 7,143,933 | -0.31(-1.30%) |
Nov 05, 2019 | 24.13 | 24.36 | 24.09 | 24.19 | 3,728,512 | +0.17(+0.70%) |
Nov 04, 2019 | 23.86 | 24.14 | 23.80 | 24.02 | 5,898,828 | +0.36(+1.52%) |