Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 24.89 | 24.94 | 24.27 | 24.40 | 6,708,979 | -0.63(-2.50%) |
Jan 30, 2020 | 24.80 | 25.04 | 24.71 | 25.03 | 4,334,706 | +0.09(+0.36%) |
Jan 29, 2020 | 25.79 | 25.80 | 24.90 | 24.94 | 4,903,505 | -0.80(-3.11%) |
Jan 28, 2020 | 25.75 | 25.86 | 25.59 | 25.73 | 3,658,417 | +0.00(+0.00%) |
Jan 27, 2020 | 25.39 | 25.89 | 25.22 | 25.73 | 4,669,412 | +0.13(+0.50%) |
Jan 24, 2020 | 25.87 | 25.90 | 25.56 | 25.61 | 5,110,225 | -0.23(-0.88%) |
Jan 23, 2020 | 25.77 | 26.00 | 25.63 | 25.83 | 4,358,881 | +0.06(+0.25%) |
Jan 22, 2020 | 25.73 | 26.01 | 25.73 | 25.77 | 5,307,994 | -0.04(-0.14%) |
Jan 21, 2020 | 25.62 | 25.94 | 25.49 | 25.81 | 8,056,165 | +0.24(+0.92%) |
Jan 17, 2020 | 25.47 | 25.75 | 25.45 | 25.57 | 6,180,685 | +0.06(+0.25%) |
Jan 16, 2020 | 25.74 | 26.00 | 25.44 | 25.51 | 6,095,947 | -0.19(-0.74%) |
Jan 15, 2020 | 26.13 | 26.22 | 25.63 | 25.70 | 6,248,852 | -0.50(-1.91%) |
Jan 14, 2020 | 25.73 | 26.26 | 25.73 | 26.20 | 6,753,379 | +0.38(+1.48%) |
Jan 13, 2020 | 25.74 | 26.08 | 25.66 | 25.82 | 4,178,849 | +0.05(+0.21%) |
Jan 10, 2020 | 25.80 | 25.95 | 25.64 | 25.76 | 5,007,956 | -0.07(-0.28%) |
Jan 09, 2020 | 25.89 | 26.03 | 25.61 | 25.83 | 6,302,660 | +0.02(+0.07%) |
Jan 08, 2020 | 26.08 | 26.10 | 25.81 | 25.82 | 8,081,920 | -0.15(-0.59%) |
Jan 07, 2020 | 26.09 | 26.16 | 25.82 | 25.97 | 6,475,419 | -0.19(-0.73%) |
Jan 06, 2020 | 25.95 | 26.23 | 25.75 | 26.16 | 7,628,377 | +0.09(+0.35%) |
Jan 03, 2020 | 25.87 | 26.18 | 25.80 | 26.07 | 5,990,789 | +0.04(+0.14%) |
Jan 02, 2020 | 26.37 | 26.49 | 25.76 | 26.03 | 6,852,670 | -0.30(-1.14%) |
Dec 31, 2019 | 26.34 | 26.44 | 26.24 | 26.33 | 4,130,804 | -0.06(-0.24%) |
Dec 30, 2019 | 26.13 | 26.49 | 26.12 | 26.40 | 5,066,887 | +0.27(+1.04%) |
Dec 27, 2019 | 26.27 | 26.35 | 26.12 | 26.13 | 3,701,035 | -0.12(-0.45%) |
Dec 26, 2019 | 26.39 | 26.53 | 26.17 | 26.24 | 4,262,801 | -0.19(-0.72%) |
Dec 24, 2019 | 26.13 | 26.45 | 26.13 | 26.43 | 1,806,594 | +0.19(+0.73%) |
Dec 23, 2019 | 26.41 | 26.53 | 26.22 | 26.24 | 4,759,652 | -0.10(-0.38%) |
Dec 20, 2019 | 26.33 | 26.44 | 26.07 | 26.34 | 10,285,730 | +0.22(+0.83%) |
Dec 19, 2019 | 25.80 | 26.33 | 25.76 | 26.13 | 9,281,315 | +0.39(+1.52%) |
Dec 18, 2019 | 26.06 | 26.19 | 25.72 | 25.73 | 9,852,021 | -0.34(-1.29%) |
Dec 17, 2019 | 25.74 | 26.14 | 25.64 | 26.07 | 11,664,101 | +0.35(+1.38%) |
Dec 16, 2019 | 25.57 | 25.77 | 25.39 | 25.72 | 7,313,820 | +0.20(+0.78%) |
Dec 13, 2019 | 25.58 | 25.59 | 25.30 | 25.52 | 7,372,017 | -0.10(-0.39%) |
Dec 12, 2019 | 25.68 | 25.96 | 25.56 | 25.62 | 6,817,763 | +0.16(+0.64%) |
Dec 11, 2019 | 25.43 | 25.51 | 25.09 | 25.45 | 5,790,901 | +0.14(+0.54%) |
Dec 10, 2019 | 25.06 | 25.43 | 25.03 | 25.32 | 8,179,795 | +0.03(+0.11%) |
Dec 09, 2019 | 24.92 | 25.34 | 24.78 | 25.29 | 7,225,981 | +0.32(+1.27%) |
Dec 06, 2019 | 24.44 | 25.04 | 24.40 | 24.97 | 10,602,112 | +0.63(+2.57%) |
Dec 05, 2019 | 24.98 | 25.26 | 23.85 | 24.34 | 15,781,398 | -0.76(-3.04%) |
Dec 04, 2019 | 24.84 | 25.21 | 24.84 | 25.11 | 11,563,511 | +0.23(+0.91%) |
Dec 03, 2019 | 25.03 | 25.12 | 24.56 | 24.88 | 9,344,391 | -0.32(-1.26%) |
Dec 02, 2019 | 24.91 | 25.20 | 24.80 | 25.20 | 9,932,023 | +0.36(+1.46%) |
Nov 29, 2019 | 24.68 | 25.03 | 24.54 | 24.84 | 4,076,423 | +0.10(+0.40%) |
Nov 27, 2019 | 24.69 | 24.90 | 24.60 | 24.74 | 4,285,693 | +0.23(+0.93%) |
Nov 26, 2019 | 24.68 | 24.69 | 24.40 | 24.51 | 7,462,647 | -0.02(-0.07%) |
Nov 25, 2019 | 24.73 | 24.73 | 24.39 | 24.53 | 5,480,588 | -0.05(-0.19%) |
Nov 22, 2019 | 24.26 | 24.64 | 24.15 | 24.57 | 5,704,130 | +0.32(+1.31%) |
Nov 21, 2019 | 24.44 | 24.47 | 24.15 | 24.25 | 4,712,224 | +0.10(+0.41%) |
Nov 20, 2019 | 24.37 | 24.38 | 24.05 | 24.15 | 5,132,089 | -0.25(-1.04%) |
Nov 19, 2019 | 24.74 | 24.74 | 24.35 | 24.41 | 6,094,321 | -0.13(-0.52%) |
Nov 18, 2019 | 24.24 | 24.59 | 24.21 | 24.54 | 9,467,284 | +0.24(+0.97%) |
Nov 15, 2019 | 24.47 | 24.53 | 24.25 | 24.30 | 6,250,588 | -0.15(-0.59%) |
Nov 14, 2019 | 24.54 | 24.72 | 24.35 | 24.44 | 4,568,379 | +0.01(+0.04%) |
Nov 13, 2019 | 24.43 | 24.47 | 24.20 | 24.44 | 7,131,974 | +0.05(+0.22%) |
Nov 12, 2019 | 24.23 | 24.44 | 24.09 | 24.38 | 7,947,186 | +0.35(+1.47%) |
Nov 11, 2019 | 24.35 | 24.43 | 23.86 | 24.03 | 7,755,250 | -0.37(-1.52%) |
Nov 08, 2019 | 24.26 | 24.50 | 24.18 | 24.40 | 7,324,949 | +0.14(+0.60%) |
Nov 07, 2019 | 24.46 | 24.64 | 24.15 | 24.26 | 10,646,657 | -0.13(-0.52%) |
Nov 06, 2019 | 25.28 | 25.29 | 24.28 | 24.38 | 15,955,855 | -0.75(-2.98%) |
Nov 05, 2019 | 23.12 | 25.36 | 23.05 | 25.13 | 29,408,648 | +2.56(+11.36%) |
Nov 04, 2019 | 22.71 | 23.00 | 22.47 | 22.57 | 10,008,895 | +0.00(+0.00%) |