Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 24.69 | 24.71 | 23.98 | 24.12 | 9,942,607 | -0.61(-2.47%) |
Jan 30, 2020 | 24.46 | 24.77 | 24.17 | 24.73 | 7,469,719 | +0.26(+1.08%) |
Jan 29, 2020 | 24.87 | 24.87 | 24.44 | 24.46 | 10,948,607 | -0.42(-1.69%) |
Jan 28, 2020 | 25.15 | 25.33 | 24.84 | 24.88 | 6,834,846 | -0.18(-0.72%) |
Jan 27, 2020 | 24.90 | 25.17 | 24.66 | 25.07 | 7,028,058 | -0.05(-0.20%) |
Jan 24, 2020 | 25.36 | 25.38 | 24.85 | 25.12 | 7,205,868 | -0.22(-0.88%) |
Jan 23, 2020 | 25.21 | 25.43 | 25.06 | 25.34 | 5,182,894 | +0.01(+0.03%) |
Jan 22, 2020 | 25.67 | 25.67 | 25.19 | 25.33 | 5,490,934 | -0.28(-1.10%) |
Jan 21, 2020 | 25.57 | 25.70 | 25.12 | 25.61 | 8,604,613 | -0.02(-0.06%) |
Jan 17, 2020 | 26.26 | 26.31 | 25.56 | 25.63 | 8,046,396 | -0.58(-2.21%) |
Jan 16, 2020 | 26.18 | 26.45 | 26.14 | 26.21 | 4,784,998 | +0.11(+0.41%) |
Jan 15, 2020 | 26.17 | 26.40 | 26.05 | 26.10 | 5,138,244 | -0.11(-0.41%) |
Jan 14, 2020 | 25.71 | 26.22 | 25.70 | 26.21 | 8,226,220 | +0.47(+1.83%) |
Jan 13, 2020 | 25.53 | 25.74 | 25.36 | 25.74 | 5,168,975 | +0.38(+1.50%) |
Jan 10, 2020 | 25.26 | 25.50 | 25.25 | 25.36 | 5,543,339 | +0.10(+0.39%) |
Jan 09, 2020 | 25.33 | 25.35 | 24.73 | 25.26 | 10,822,493 | -0.01(-0.03%) |
Jan 08, 2020 | 25.39 | 25.55 | 25.07 | 25.26 | 7,026,125 | -0.14(-0.55%) |
Jan 07, 2020 | 25.81 | 25.83 | 25.20 | 25.41 | 8,676,122 | -0.45(-1.76%) |
Jan 06, 2020 | 25.74 | 25.99 | 25.52 | 25.86 | 5,708,518 | +0.06(+0.22%) |
Jan 03, 2020 | 26.02 | 26.14 | 25.78 | 25.80 | 6,069,425 | -0.31(-1.17%) |
Jan 02, 2020 | 26.67 | 26.78 | 26.02 | 26.11 | 7,275,657 | -0.43(-1.62%) |
Dec 31, 2019 | 26.18 | 26.69 | 26.05 | 26.54 | 7,349,952 | +0.35(+1.32%) |
Dec 30, 2019 | 26.16 | 26.27 | 26.07 | 26.19 | 4,669,423 | +0.07(+0.28%) |
Dec 27, 2019 | 26.20 | 26.33 | 26.04 | 26.12 | 4,951,628 | -0.01(-0.03%) |
Dec 26, 2019 | 26.39 | 26.41 | 26.02 | 26.12 | 4,792,000 | -0.29(-1.09%) |
Dec 24, 2019 | 26.37 | 26.50 | 26.32 | 26.41 | 1,930,476 | +0.05(+0.19%) |
Dec 23, 2019 | 26.59 | 26.68 | 26.28 | 26.36 | 8,260,925 | -0.25(-0.93%) |
Dec 20, 2019 | 26.45 | 26.64 | 26.25 | 26.61 | 15,258,076 | +0.26(+1.00%) |
Dec 19, 2019 | 26.31 | 26.52 | 26.11 | 26.35 | 9,614,890 | +0.12(+0.47%) |
Dec 18, 2019 | 26.18 | 26.35 | 26.12 | 26.22 | 7,649,727 | +0.11(+0.41%) |
Dec 17, 2019 | 26.17 | 26.25 | 25.89 | 26.12 | 7,431,427 | -0.10(-0.38%) |
Dec 16, 2019 | 26.23 | 26.43 | 26.06 | 26.21 | 5,744,502 | +0.12(+0.44%) |
Dec 13, 2019 | 26.43 | 26.53 | 25.94 | 26.10 | 6,265,209 | -0.28(-1.06%) |
Dec 12, 2019 | 26.14 | 26.54 | 26.12 | 26.38 | 6,889,084 | +0.28(+1.08%) |
Dec 11, 2019 | 26.38 | 26.54 | 26.09 | 26.10 | 6,590,591 | -0.23(-0.88%) |
Dec 10, 2019 | 26.47 | 26.62 | 26.28 | 26.33 | 6,713,258 | -0.04(-0.16%) |
Dec 09, 2019 | 25.80 | 26.63 | 25.72 | 26.37 | 9,841,232 | +0.69(+2.70%) |
Dec 06, 2019 | 25.83 | 25.89 | 25.56 | 25.68 | 7,870,347 | -0.13(-0.51%) |
Dec 05, 2019 | 25.83 | 26.16 | 25.68 | 25.81 | 5,577,230 | +0.18(+0.71%) |
Dec 04, 2019 | 25.43 | 25.83 | 25.40 | 25.63 | 6,597,213 | +0.19(+0.75%) |
Dec 03, 2019 | 25.46 | 25.52 | 25.17 | 25.44 | 7,179,279 | -0.12(-0.48%) |
Dec 02, 2019 | 25.19 | 25.56 | 25.05 | 25.56 | 7,043,175 | +0.37(+1.48%) |
Nov 29, 2019 | 25.04 | 25.24 | 24.91 | 25.19 | 2,956,980 | +0.11(+0.43%) |
Nov 27, 2019 | 25.36 | 25.48 | 25.05 | 25.08 | 5,338,232 | -0.08(-0.33%) |
Nov 26, 2019 | 25.77 | 25.81 | 25.01 | 25.17 | 10,710,814 | -0.49(-1.90%) |
Nov 25, 2019 | 25.29 | 25.71 | 25.11 | 25.65 | 8,646,579 | +0.43(+1.70%) |
Nov 22, 2019 | 25.07 | 25.31 | 24.96 | 25.22 | 5,647,951 | +0.25(+0.99%) |
Nov 21, 2019 | 25.60 | 25.60 | 24.91 | 24.98 | 10,673,127 | -0.70(-2.73%) |
Nov 20, 2019 | 25.73 | 25.97 | 25.57 | 25.68 | 6,382,586 | -0.09(-0.35%) |
Nov 19, 2019 | 25.69 | 26.01 | 25.63 | 25.77 | 8,065,587 | +0.16(+0.61%) |
Nov 18, 2019 | 25.80 | 25.85 | 25.12 | 25.61 | 8,786,987 | -0.24(-0.93%) |
Nov 15, 2019 | 25.57 | 26.02 | 25.54 | 25.85 | 8,418,107 | +0.28(+1.10%) |
Nov 14, 2019 | 26.83 | 26.83 | 25.28 | 25.57 | 17,567,810 | -1.60(-5.90%) |
Nov 13, 2019 | 26.82 | 27.27 | 26.70 | 27.17 | 6,419,980 | +0.26(+0.97%) |
Nov 12, 2019 | 26.69 | 27.11 | 26.58 | 26.91 | 7,344,689 | +0.18(+0.67%) |
Nov 11, 2019 | 26.84 | 26.84 | 26.58 | 26.73 | 4,612,689 | -0.07(-0.27%) |
Nov 08, 2019 | 26.73 | 26.85 | 26.52 | 26.81 | 5,421,273 | +0.11(+0.40%) |
Nov 07, 2019 | 27.07 | 27.13 | 26.50 | 26.70 | 6,826,201 | -0.34(-1.27%) |
Nov 06, 2019 | 27.04 | 27.28 | 26.90 | 27.04 | 8,661,868 | +0.19(+0.70%) |
Nov 05, 2019 | 27.16 | 27.16 | 26.42 | 26.85 | 9,460,304 | -0.34(-1.26%) |
Nov 04, 2019 | 26.85 | 27.26 | 26.72 | 27.20 | 11,882,450 | +0.59(+2.21%) |