Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 28.46 | 28.46 | 28.11 | 28.21 | 3,027,284 | -0.02(-0.07%) |
Jan 30, 2020 | 28.28 | 28.28 | 28.09 | 28.22 | 2,579,547 | +0.09(+0.33%) |
Jan 29, 2020 | 28.23 | 28.31 | 28.12 | 28.13 | 2,808,199 | +0.16(+0.56%) |
Jan 28, 2020 | 27.83 | 27.98 | 27.72 | 27.97 | 2,421,025 | +0.17(+0.62%) |
Jan 27, 2020 | 27.88 | 27.95 | 27.78 | 27.80 | 2,282,756 | -0.52(-1.83%) |
Jan 24, 2020 | 28.78 | 28.90 | 28.23 | 28.32 | 4,374,542 | -0.24(-0.83%) |
Jan 23, 2020 | 28.43 | 28.59 | 28.31 | 28.56 | 1,887,861 | +0.13(+0.44%) |
Jan 22, 2020 | 28.32 | 28.59 | 28.32 | 28.43 | 2,620,325 | +0.08(+0.29%) |
Jan 21, 2020 | 28.45 | 28.51 | 28.32 | 28.35 | 2,477,967 | -0.08(-0.28%) |
Jan 17, 2020 | 28.50 | 28.54 | 28.38 | 28.43 | 2,702,925 | +0.00(+0.00%) |
Jan 16, 2020 | 28.56 | 28.69 | 28.18 | 28.43 | 4,885,527 | -0.50(-1.73%) |
Jan 15, 2020 | 28.51 | 29.07 | 28.50 | 28.93 | 6,436,460 | +1.30(+4.72%) |
Jan 14, 2020 | 27.26 | 27.68 | 27.25 | 27.63 | 2,702,485 | +0.28(+1.03%) |
Jan 13, 2020 | 27.45 | 27.48 | 27.25 | 27.34 | 2,566,871 | +0.13(+0.49%) |
Jan 10, 2020 | 27.12 | 27.39 | 27.07 | 27.21 | 3,173,289 | +0.57(+2.16%) |
Jan 09, 2020 | 26.59 | 26.77 | 26.58 | 26.63 | 1,986,329 | +0.27(+1.04%) |
Jan 08, 2020 | 26.39 | 26.52 | 26.28 | 26.36 | 1,969,130 | -0.05(-0.18%) |
Jan 07, 2020 | 26.43 | 26.43 | 26.23 | 26.41 | 2,255,311 | -0.03(-0.11%) |
Jan 06, 2020 | 26.43 | 26.51 | 26.37 | 26.43 | 2,690,313 | -0.05(-0.17%) |
Jan 03, 2020 | 26.39 | 26.62 | 26.36 | 26.48 | 2,686,103 | -0.58(-2.14%) |
Jan 02, 2020 | 27.04 | 27.08 | 26.90 | 27.06 | 2,398,961 | +0.22(+0.83%) |
Dec 31, 2019 | 26.75 | 26.84 | 26.70 | 26.84 | 1,720,141 | +0.07(+0.26%) |
Dec 30, 2019 | 27.09 | 27.10 | 26.75 | 26.77 | 1,280,071 | -0.25(-0.91%) |
Dec 27, 2019 | 27.18 | 27.19 | 27.00 | 27.01 | 1,730,061 | +0.08(+0.29%) |
Dec 26, 2019 | 26.88 | 26.97 | 26.82 | 26.94 | 1,218,811 | +0.06(+0.21%) |
Dec 24, 2019 | 26.77 | 26.96 | 26.72 | 26.88 | 1,078,754 | +0.14(+0.54%) |
Dec 23, 2019 | 26.90 | 26.90 | 26.73 | 26.74 | 1,947,391 | -0.16(-0.59%) |
Dec 20, 2019 | 26.90 | 27.03 | 26.83 | 26.89 | 4,537,153 | +0.14(+0.54%) |
Dec 19, 2019 | 26.62 | 26.77 | 26.49 | 26.75 | 4,160,807 | +0.39(+1.48%) |
Dec 18, 2019 | 26.66 | 26.68 | 26.29 | 26.36 | 4,778,203 | -0.61(-2.27%) |
Dec 17, 2019 | 26.94 | 27.12 | 26.87 | 26.97 | 5,280,918 | +0.02(+0.07%) |
Dec 16, 2019 | 27.07 | 27.11 | 26.87 | 26.95 | 3,392,101 | +0.41(+1.54%) |
Dec 13, 2019 | 26.45 | 26.74 | 26.36 | 26.55 | 2,587,329 | +0.35(+1.33%) |
Dec 12, 2019 | 26.31 | 26.43 | 26.14 | 26.20 | 4,249,301 | -0.17(-0.63%) |
Dec 11, 2019 | 26.25 | 26.39 | 26.24 | 26.36 | 2,009,578 | -0.04(-0.14%) |
Dec 10, 2019 | 26.38 | 26.49 | 26.30 | 26.40 | 1,853,413 | +0.12(+0.44%) |
Dec 09, 2019 | 26.33 | 26.66 | 26.28 | 26.29 | 2,608,242 | -0.02(-0.09%) |
Dec 06, 2019 | 26.49 | 26.49 | 26.19 | 26.31 | 4,829,594 | -0.15(-0.58%) |
Dec 05, 2019 | 26.54 | 26.56 | 26.40 | 26.46 | 2,846,266 | -0.14(-0.52%) |
Dec 04, 2019 | 26.55 | 26.62 | 26.43 | 26.60 | 3,217,537 | +0.39(+1.50%) |
Dec 03, 2019 | 26.12 | 26.24 | 26.09 | 26.21 | 3,650,549 | +0.23(+0.89%) |
Dec 02, 2019 | 25.98 | 26.04 | 25.82 | 25.98 | 1,792,813 | -0.06(-0.23%) |
Nov 29, 2019 | 26.18 | 26.21 | 25.98 | 26.04 | 1,179,901 | -0.10(-0.37%) |
Nov 27, 2019 | 25.98 | 26.20 | 25.98 | 26.13 | 3,837,968 | +0.05(+0.20%) |
Nov 26, 2019 | 26.00 | 26.17 | 25.95 | 26.08 | 2,120,013 | +0.00(+0.00%) |
Nov 25, 2019 | 25.94 | 26.09 | 25.81 | 26.08 | 4,031,406 | +0.83(+3.29%) |
Nov 22, 2019 | 25.50 | 25.50 | 25.17 | 25.25 | 3,220,736 | +0.19(+0.78%) |
Nov 21, 2019 | 24.94 | 25.11 | 24.90 | 25.06 | 5,123,584 | -0.19(-0.77%) |
Nov 20, 2019 | 25.70 | 25.79 | 25.08 | 25.25 | 7,870,733 | -1.20(-4.52%) |
Nov 19, 2019 | 26.57 | 26.61 | 26.36 | 26.45 | 2,550,588 | -0.01(-0.05%) |
Nov 18, 2019 | 26.40 | 26.52 | 26.24 | 26.46 | 4,321,173 | -0.10(-0.37%) |
Nov 15, 2019 | 26.74 | 26.78 | 26.55 | 26.56 | 5,779,381 | -0.28(-1.05%) |
Nov 14, 2019 | 26.56 | 26.90 | 26.54 | 26.84 | 3,441,016 | +0.12(+0.43%) |
Nov 13, 2019 | 26.71 | 26.84 | 26.61 | 26.73 | 2,434,220 | +0.26(+0.96%) |
Nov 12, 2019 | 26.50 | 26.62 | 26.45 | 26.47 | 2,051,395 | -0.09(-0.35%) |
Nov 11, 2019 | 26.62 | 26.74 | 26.55 | 26.56 | 3,488,971 | -0.27(-1.00%) |
Nov 08, 2019 | 26.35 | 26.86 | 26.34 | 26.83 | 3,820,283 | +0.70(+2.66%) |
Nov 07, 2019 | 26.08 | 26.16 | 25.95 | 26.14 | 2,667,966 | -0.15(-0.56%) |
Nov 06, 2019 | 26.17 | 26.31 | 26.16 | 26.29 | 1,893,645 | +0.11(+0.41%) |
Nov 05, 2019 | 26.21 | 26.27 | 26.01 | 26.18 | 2,758,601 | -0.13(-0.49%) |
Nov 04, 2019 | 26.50 | 26.53 | 26.22 | 26.31 | 2,947,603 | +0.13(+0.50%) |