Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 24.68 | 24.70 | 23.96 | 24.10 | 9,949,137 | -0.61(-2.47%) |
Jan 30, 2020 | 24.44 | 24.75 | 24.16 | 24.71 | 7,474,625 | +0.26(+1.08%) |
Jan 29, 2020 | 24.85 | 24.85 | 24.42 | 24.45 | 10,955,798 | -0.42(-1.69%) |
Jan 28, 2020 | 25.13 | 25.31 | 24.83 | 24.87 | 6,839,335 | -0.18(-0.72%) |
Jan 27, 2020 | 24.88 | 25.15 | 24.64 | 25.05 | 7,032,674 | -0.05(-0.20%) |
Jan 24, 2020 | 25.34 | 25.36 | 24.84 | 25.10 | 7,210,601 | -0.22(-0.88%) |
Jan 23, 2020 | 25.20 | 25.41 | 25.04 | 25.32 | 5,186,298 | +0.01(+0.03%) |
Jan 22, 2020 | 25.65 | 25.65 | 25.17 | 25.31 | 5,494,540 | -0.28(-1.10%) |
Jan 21, 2020 | 25.55 | 25.69 | 25.10 | 25.59 | 8,610,264 | -0.02(-0.06%) |
Jan 17, 2020 | 26.25 | 26.30 | 25.55 | 25.61 | 8,051,680 | -0.58(-2.21%) |
Jan 16, 2020 | 26.16 | 26.43 | 26.12 | 26.19 | 4,788,141 | +0.11(+0.41%) |
Jan 15, 2020 | 26.16 | 26.38 | 26.03 | 26.08 | 5,141,618 | -0.11(-0.41%) |
Jan 14, 2020 | 25.69 | 26.21 | 25.69 | 26.19 | 8,231,623 | +0.47(+1.83%) |
Jan 13, 2020 | 25.51 | 25.73 | 25.34 | 25.72 | 5,172,369 | +0.38(+1.50%) |
Jan 10, 2020 | 25.25 | 25.48 | 25.23 | 25.34 | 5,546,979 | +0.10(+0.39%) |
Jan 09, 2020 | 25.31 | 25.33 | 24.71 | 25.24 | 10,829,601 | -0.01(-0.03%) |
Jan 08, 2020 | 25.37 | 25.54 | 25.05 | 25.25 | 7,030,739 | -0.14(-0.55%) |
Jan 07, 2020 | 25.79 | 25.82 | 25.18 | 25.39 | 8,681,820 | -0.45(-1.76%) |
Jan 06, 2020 | 25.73 | 25.97 | 25.50 | 25.84 | 5,712,267 | +0.06(+0.22%) |
Jan 03, 2020 | 26.00 | 26.12 | 25.77 | 25.78 | 6,073,411 | -0.31(-1.17%) |
Jan 02, 2020 | 26.65 | 26.76 | 26.00 | 26.09 | 7,280,435 | -0.43(-1.62%) |
Dec 31, 2019 | 26.16 | 26.67 | 26.03 | 26.52 | 7,354,779 | +0.35(+1.32%) |
Dec 30, 2019 | 26.14 | 26.25 | 26.05 | 26.17 | 4,672,489 | +0.07(+0.28%) |
Dec 27, 2019 | 26.18 | 26.32 | 26.02 | 26.10 | 4,954,880 | -0.01(-0.03%) |
Dec 26, 2019 | 26.37 | 26.40 | 26.00 | 26.11 | 4,795,147 | -0.29(-1.09%) |
Dec 24, 2019 | 26.35 | 26.48 | 26.30 | 26.40 | 1,931,744 | +0.05(+0.19%) |
Dec 23, 2019 | 26.58 | 26.66 | 26.26 | 26.35 | 8,266,350 | -0.25(-0.93%) |
Dec 20, 2019 | 26.44 | 26.62 | 26.23 | 26.59 | 15,268,097 | +0.26(+1.00%) |
Dec 19, 2019 | 26.30 | 26.50 | 26.09 | 26.33 | 9,621,204 | +0.12(+0.47%) |
Dec 18, 2019 | 26.16 | 26.33 | 26.10 | 26.21 | 7,654,750 | +0.11(+0.41%) |
Dec 17, 2019 | 26.16 | 26.23 | 25.88 | 26.10 | 7,436,307 | -0.10(-0.38%) |
Dec 16, 2019 | 26.21 | 26.41 | 26.04 | 26.20 | 5,748,275 | +0.12(+0.44%) |
Dec 13, 2019 | 26.41 | 26.51 | 25.92 | 26.08 | 6,269,324 | -0.28(-1.06%) |
Dec 12, 2019 | 26.12 | 26.52 | 26.10 | 26.36 | 6,893,609 | +0.28(+1.08%) |
Dec 11, 2019 | 26.36 | 26.52 | 26.07 | 26.08 | 6,594,919 | -0.23(-0.88%) |
Dec 10, 2019 | 26.45 | 26.60 | 26.26 | 26.31 | 6,717,667 | -0.04(-0.16%) |
Dec 09, 2019 | 25.78 | 26.61 | 25.70 | 26.35 | 9,847,695 | +0.69(+2.70%) |
Dec 06, 2019 | 25.82 | 25.88 | 25.55 | 25.66 | 7,875,516 | -0.13(-0.51%) |
Dec 05, 2019 | 25.82 | 26.15 | 25.66 | 25.79 | 5,580,893 | +0.18(+0.71%) |
Dec 04, 2019 | 25.41 | 25.82 | 25.38 | 25.61 | 6,601,545 | +0.19(+0.75%) |
Dec 03, 2019 | 25.45 | 25.50 | 25.15 | 25.42 | 7,183,994 | -0.12(-0.48%) |
Dec 02, 2019 | 25.17 | 25.55 | 25.03 | 25.55 | 7,047,801 | +0.37(+1.48%) |
Nov 29, 2019 | 25.03 | 25.22 | 24.89 | 25.17 | 2,958,922 | +0.11(+0.43%) |
Nov 27, 2019 | 25.35 | 25.46 | 25.03 | 25.07 | 5,341,738 | -0.08(-0.33%) |
Nov 26, 2019 | 25.75 | 25.79 | 24.99 | 25.15 | 10,717,848 | -0.49(-1.90%) |
Nov 25, 2019 | 25.27 | 25.69 | 25.09 | 25.64 | 8,652,257 | +0.43(+1.70%) |
Nov 22, 2019 | 25.05 | 25.29 | 24.94 | 25.21 | 5,651,660 | +0.25(+0.99%) |
Nov 21, 2019 | 25.59 | 25.59 | 24.89 | 24.96 | 10,680,136 | -0.70(-2.73%) |
Nov 20, 2019 | 25.71 | 25.95 | 25.55 | 25.66 | 6,386,778 | -0.09(-0.35%) |
Nov 19, 2019 | 25.68 | 25.99 | 25.61 | 25.75 | 8,070,883 | +0.16(+0.61%) |
Nov 18, 2019 | 25.78 | 25.83 | 25.10 | 25.59 | 8,792,758 | -0.24(-0.93%) |
Nov 15, 2019 | 25.55 | 26.00 | 25.52 | 25.83 | 8,423,635 | +0.28(+1.10%) |
Nov 14, 2019 | 26.82 | 26.82 | 25.26 | 25.55 | 17,579,348 | -1.60(-5.90%) |
Nov 13, 2019 | 26.80 | 27.25 | 26.68 | 27.15 | 6,424,195 | +0.26(+0.97%) |
Nov 12, 2019 | 26.67 | 27.09 | 26.57 | 26.89 | 7,349,511 | +0.18(+0.67%) |
Nov 11, 2019 | 26.82 | 26.82 | 26.57 | 26.71 | 4,615,717 | -0.07(-0.27%) |
Nov 08, 2019 | 26.71 | 26.84 | 26.50 | 26.79 | 5,424,832 | +0.11(+0.40%) |
Nov 07, 2019 | 27.05 | 27.11 | 26.49 | 26.68 | 6,830,683 | -0.34(-1.27%) |
Nov 06, 2019 | 27.02 | 27.26 | 26.89 | 27.02 | 8,667,555 | +0.19(+0.70%) |
Nov 05, 2019 | 27.15 | 27.15 | 26.40 | 26.84 | 9,466,515 | -0.34(-1.26%) |
Nov 04, 2019 | 26.83 | 27.24 | 26.70 | 27.18 | 11,890,251 | +0.59(+2.21%) |