Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 27.24 | 27.65 | 27.20 | 27.42 | 44,387,396 | +0.25(+0.90%) |
Jan 30, 2020 | 27.34 | 27.51 | 27.05 | 27.18 | 42,140,516 | -0.12(-0.45%) |
Jan 29, 2020 | 26.77 | 27.34 | 26.70 | 27.30 | 40,109,732 | +0.52(+1.94%) |
Jan 28, 2020 | 27.24 | 27.40 | 26.75 | 26.78 | 58,904,108 | -0.73(-2.65%) |
Jan 27, 2020 | 28.04 | 28.06 | 27.35 | 27.51 | 40,375,684 | -0.13(-0.48%) |
Jan 24, 2020 | 27.06 | 27.71 | 27.06 | 27.64 | 47,041,684 | +0.53(+1.95%) |
Jan 23, 2020 | 27.11 | 27.53 | 27.04 | 27.11 | 43,703,664 | -0.17(-0.62%) |
Jan 22, 2020 | 27.34 | 27.42 | 27.10 | 27.28 | 22,530,994 | -0.10(-0.38%) |
Jan 21, 2020 | 26.73 | 27.40 | 26.67 | 27.38 | 50,839,700 | +0.50(+1.86%) |
Jan 17, 2020 | 27.19 | 27.22 | 26.77 | 26.88 | 46,361,700 | -0.24(-0.87%) |
Jan 16, 2020 | 27.05 | 27.16 | 26.83 | 27.12 | 40,126,808 | -0.11(-0.42%) |
Jan 15, 2020 | 26.85 | 27.30 | 26.65 | 27.23 | 53,345,712 | +0.50(+1.88%) |
Jan 14, 2020 | 26.21 | 26.78 | 26.18 | 26.73 | 60,205,908 | +0.46(+1.76%) |
Jan 13, 2020 | 26.79 | 26.79 | 26.25 | 26.27 | 51,495,900 | -0.64(-2.39%) |
Jan 10, 2020 | 26.63 | 27.02 | 26.60 | 26.91 | 40,847,712 | +0.39(+1.46%) |
Jan 09, 2020 | 26.59 | 26.88 | 26.49 | 26.52 | 64,017,724 | -0.29(-1.09%) |
Jan 08, 2020 | 27.78 | 27.84 | 26.60 | 26.82 | 99,713,480 | -1.09(-3.90%) |
Jan 07, 2020 | 27.63 | 27.92 | 27.45 | 27.90 | 41,485,680 | +0.26(+0.96%) |
Jan 06, 2020 | 28.14 | 28.17 | 27.44 | 27.64 | 48,083,424 | +0.05(+0.17%) |
Jan 03, 2020 | 28.24 | 28.25 | 27.44 | 27.59 | 50,128,468 | -0.17(-0.61%) |
Jan 02, 2020 | 28.02 | 28.11 | 27.54 | 27.76 | 43,037,284 | +0.07(+0.24%) |
Dec 31, 2019 | 28.09 | 28.15 | 27.68 | 27.70 | 34,652,048 | -0.19(-0.68%) |
Dec 30, 2019 | 27.36 | 27.89 | 27.34 | 27.89 | 59,558,768 | +0.58(+2.11%) |
Dec 27, 2019 | 27.44 | 27.57 | 27.16 | 27.31 | 39,891,484 | -0.20(-0.72%) |
Dec 26, 2019 | 27.34 | 27.67 | 27.19 | 27.51 | 60,859,252 | +0.40(+1.47%) |
Dec 24, 2019 | 26.40 | 27.11 | 26.38 | 27.11 | 74,721,248 | +0.84(+3.21%) |
Dec 23, 2019 | 25.66 | 26.32 | 25.59 | 26.27 | 76,248,432 | +0.79(+3.08%) |
Dec 20, 2019 | 25.84 | 25.87 | 25.47 | 25.48 | 44,683,068 | -0.33(-1.27%) |
Dec 19, 2019 | 25.83 | 25.91 | 25.61 | 25.81 | 26,260,780 | +0.03(+0.11%) |
Dec 18, 2019 | 25.49 | 25.81 | 25.44 | 25.78 | 48,163,368 | +0.27(+1.07%) |
Dec 17, 2019 | 25.70 | 25.78 | 25.50 | 25.51 | 33,065,754 | -0.22(-0.84%) |
Dec 16, 2019 | 26.06 | 26.06 | 25.66 | 25.73 | 45,055,144 | -0.31(-1.19%) |
Dec 13, 2019 | 25.80 | 26.15 | 25.66 | 26.04 | 31,939,552 | +0.06(+0.22%) |
Dec 12, 2019 | 26.30 | 26.40 | 25.73 | 25.98 | 69,876,976 | -0.05(-0.18%) |
Dec 11, 2019 | 25.59 | 26.16 | 25.51 | 26.03 | 81,075,264 | +0.54(+2.14%) |
Dec 10, 2019 | 25.50 | 25.51 | 25.25 | 25.48 | 39,142,692 | +0.20(+0.78%) |
Dec 09, 2019 | 25.48 | 25.53 | 25.22 | 25.28 | 33,859,336 | -0.05(-0.19%) |
Dec 06, 2019 | 25.47 | 25.73 | 25.32 | 25.33 | 80,171,368 | -0.61(-2.35%) |
Dec 05, 2019 | 25.69 | 26.17 | 25.67 | 25.94 | 50,845,964 | +0.13(+0.51%) |
Dec 04, 2019 | 25.96 | 26.04 | 25.65 | 25.81 | 59,816,656 | -0.27(-1.04%) |
Dec 03, 2019 | 25.87 | 26.24 | 25.87 | 26.08 | 86,619,760 | +0.56(+2.21%) |
Dec 02, 2019 | 25.26 | 25.56 | 25.20 | 25.52 | 46,652,668 | +0.08(+0.33%) |
Nov 29, 2019 | 25.07 | 25.51 | 25.07 | 25.44 | 47,231,880 | +0.39(+1.58%) |
Nov 27, 2019 | 24.97 | 25.16 | 24.82 | 25.04 | 39,520,184 | -0.11(-0.45%) |
Nov 26, 2019 | 24.66 | 25.20 | 24.55 | 25.15 | 69,020,056 | +0.54(+2.21%) |
Nov 25, 2019 | 24.87 | 25.06 | 24.59 | 24.61 | 63,322,436 | -0.53(-2.09%) |
Nov 22, 2019 | 25.28 | 25.34 | 24.98 | 25.13 | 25,892,888 | -0.06(-0.22%) |
Nov 21, 2019 | 25.54 | 25.70 | 25.18 | 25.19 | 72,174,760 | -0.49(-1.90%) |
Nov 20, 2019 | 25.55 | 25.79 | 25.29 | 25.68 | 37,559,452 | +0.10(+0.40%) |
Nov 19, 2019 | 25.40 | 25.83 | 25.39 | 25.58 | 35,446,408 | +0.03(+0.11%) |
Nov 18, 2019 | 25.16 | 25.56 | 25.12 | 25.55 | 52,831,060 | +0.43(+1.72%) |
Nov 15, 2019 | 25.15 | 25.44 | 25.10 | 25.12 | 39,851,828 | -0.24(-0.96%) |
Nov 14, 2019 | 25.24 | 25.43 | 25.12 | 25.36 | 36,878,692 | +0.23(+0.93%) |
Nov 13, 2019 | 25.10 | 25.37 | 25.07 | 25.13 | 42,054,296 | +0.15(+0.60%) |
Nov 12, 2019 | 24.68 | 25.02 | 24.40 | 24.98 | 60,536,308 | +0.33(+1.33%) |
Nov 11, 2019 | 24.67 | 24.84 | 24.56 | 24.65 | 35,467,916 | +0.01(+0.04%) |
Nov 08, 2019 | 24.64 | 24.97 | 24.55 | 24.64 | 45,080,084 | -0.24(-0.98%) |
Nov 07, 2019 | 25.38 | 25.44 | 24.70 | 24.88 | 96,606,896 | -0.76(-2.97%) |
Nov 06, 2019 | 25.48 | 25.74 | 25.28 | 25.64 | 52,078,972 | +0.31(+1.22%) |
Nov 05, 2019 | 25.33 | 25.49 | 25.13 | 25.33 | 66,166,516 | -0.52(-2.00%) |
Nov 04, 2019 | 26.22 | 26.26 | 25.82 | 25.85 | 60,285,596 | -0.46(-1.75%) |