Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 25.75 | 25.81 | 25.08 | 25.25 | 5,561,080 | -0.81(-3.10%) |
Jan 30, 2020 | 25.75 | 26.07 | 25.58 | 26.05 | 4,637,182 | +0.12(+0.45%) |
Jan 29, 2020 | 26.25 | 26.36 | 25.94 | 25.94 | 3,401,441 | -0.12(-0.44%) |
Jan 28, 2020 | 26.02 | 26.24 | 25.89 | 26.05 | 3,696,316 | +0.10(+0.38%) |
Jan 27, 2020 | 26.13 | 26.20 | 25.91 | 25.95 | 3,934,529 | -0.73(-2.75%) |
Jan 24, 2020 | 26.92 | 26.99 | 26.40 | 26.69 | 3,686,666 | -0.33(-1.22%) |
Jan 23, 2020 | 27.05 | 27.09 | 26.61 | 27.02 | 3,938,671 | -0.30(-1.09%) |
Jan 22, 2020 | 27.49 | 27.49 | 27.19 | 27.32 | 3,555,002 | -0.21(-0.75%) |
Jan 21, 2020 | 27.61 | 27.65 | 27.44 | 27.52 | 3,654,762 | -0.21(-0.77%) |
Jan 17, 2020 | 28.03 | 28.11 | 27.56 | 27.74 | 3,408,576 | -0.31(-1.12%) |
Jan 16, 2020 | 28.39 | 28.51 | 27.98 | 28.05 | 5,684,050 | -0.25(-0.87%) |
Jan 15, 2020 | 28.40 | 28.52 | 28.00 | 28.30 | 5,150,174 | -0.16(-0.55%) |
Jan 14, 2020 | 27.99 | 28.48 | 27.90 | 28.46 | 4,788,988 | +0.38(+1.35%) |
Jan 13, 2020 | 28.24 | 28.25 | 27.87 | 28.08 | 2,762,716 | -0.21(-0.76%) |
Jan 10, 2020 | 28.14 | 28.47 | 27.92 | 28.29 | 5,434,334 | +0.18(+0.65%) |
Jan 09, 2020 | 27.94 | 28.11 | 27.45 | 28.11 | 4,945,616 | +0.12(+0.44%) |
Jan 08, 2020 | 28.07 | 28.25 | 27.75 | 27.98 | 5,517,214 | -0.16(-0.56%) |
Jan 07, 2020 | 27.73 | 28.15 | 27.66 | 28.14 | 7,298,559 | +0.16(+0.56%) |
Jan 06, 2020 | 27.18 | 27.99 | 27.18 | 27.98 | 5,170,248 | +0.90(+3.32%) |
Jan 03, 2020 | 27.31 | 27.70 | 27.02 | 27.09 | 5,404,889 | +0.03(+0.12%) |
Jan 02, 2020 | 27.18 | 27.35 | 26.87 | 27.05 | 2,885,491 | -0.02(-0.06%) |
Dec 31, 2019 | 26.90 | 27.17 | 26.83 | 27.07 | 2,443,318 | +0.12(+0.43%) |
Dec 30, 2019 | 26.97 | 27.16 | 26.90 | 26.95 | 3,087,484 | +0.02(+0.09%) |
Dec 27, 2019 | 27.09 | 27.18 | 26.90 | 26.93 | 2,182,676 | -0.22(-0.82%) |
Dec 26, 2019 | 26.85 | 27.21 | 26.80 | 27.15 | 2,527,364 | +0.42(+1.57%) |
Dec 24, 2019 | 26.79 | 26.90 | 26.64 | 26.73 | 948,415 | -0.07(-0.25%) |
Dec 23, 2019 | 26.57 | 26.84 | 26.51 | 26.80 | 1,930,423 | +0.22(+0.84%) |
Dec 20, 2019 | 26.80 | 27.04 | 26.55 | 26.57 | 4,225,883 | -0.34(-1.26%) |
Dec 19, 2019 | 26.57 | 26.99 | 26.52 | 26.91 | 5,399,538 | +0.27(+1.02%) |
Dec 18, 2019 | 26.66 | 26.83 | 26.49 | 26.64 | 5,358,737 | -0.01(-0.03%) |
Dec 17, 2019 | 26.63 | 26.83 | 26.52 | 26.65 | 3,058,211 | +0.12(+0.47%) |
Dec 16, 2019 | 26.28 | 26.58 | 26.24 | 26.52 | 4,138,462 | +0.31(+1.16%) |
Dec 13, 2019 | 26.38 | 26.52 | 26.16 | 26.22 | 3,310,669 | -0.15(-0.56%) |
Dec 12, 2019 | 26.22 | 26.64 | 26.05 | 26.37 | 2,704,269 | +0.20(+0.76%) |
Dec 11, 2019 | 26.30 | 26.38 | 26.05 | 26.17 | 2,009,338 | -0.09(-0.35%) |
Dec 10, 2019 | 26.18 | 26.39 | 26.02 | 26.26 | 2,474,235 | +0.04(+0.16%) |
Dec 09, 2019 | 26.28 | 26.48 | 26.14 | 26.22 | 1,887,374 | -0.12(-0.44%) |
Dec 06, 2019 | 25.62 | 26.40 | 25.60 | 26.33 | 3,343,506 | +0.78(+3.07%) |
Dec 05, 2019 | 25.96 | 26.00 | 25.53 | 25.55 | 3,314,364 | -0.30(-1.15%) |
Dec 04, 2019 | 25.64 | 26.01 | 25.43 | 25.85 | 3,409,097 | +0.54(+2.15%) |
Dec 03, 2019 | 25.46 | 25.63 | 25.25 | 25.30 | 3,858,446 | -0.40(-1.57%) |
Dec 02, 2019 | 25.81 | 25.86 | 25.49 | 25.71 | 4,476,376 | +0.05(+0.21%) |
Nov 29, 2019 | 25.56 | 25.79 | 25.54 | 25.65 | 1,214,860 | -0.08(-0.32%) |
Nov 27, 2019 | 25.81 | 25.82 | 25.51 | 25.73 | 2,095,925 | -0.02(-0.06%) |
Nov 26, 2019 | 25.94 | 25.94 | 25.57 | 25.75 | 9,300,366 | -0.19(-0.72%) |
Nov 25, 2019 | 25.66 | 25.94 | 25.49 | 25.94 | 3,197,162 | +0.26(+1.02%) |
Nov 22, 2019 | 25.98 | 25.99 | 25.60 | 25.68 | 1,936,433 | -0.20(-0.79%) |
Nov 21, 2019 | 25.73 | 25.96 | 25.64 | 25.88 | 2,044,807 | +0.26(+1.02%) |
Nov 20, 2019 | 25.67 | 25.76 | 25.37 | 25.62 | 3,136,118 | -0.06(-0.22%) |
Nov 19, 2019 | 26.04 | 26.04 | 25.55 | 25.68 | 3,375,446 | -0.33(-1.26%) |
Nov 18, 2019 | 26.38 | 26.47 | 25.93 | 26.00 | 2,766,815 | -0.52(-1.97%) |
Nov 15, 2019 | 26.31 | 26.55 | 26.23 | 26.53 | 3,089,357 | +0.32(+1.22%) |
Nov 14, 2019 | 26.12 | 26.36 | 26.06 | 26.21 | 2,666,699 | +0.15(+0.56%) |
Nov 13, 2019 | 25.77 | 26.22 | 25.77 | 26.06 | 2,628,262 | +0.02(+0.06%) |
Nov 12, 2019 | 26.28 | 26.45 | 26.02 | 26.04 | 2,395,325 | -0.22(-0.84%) |
Nov 11, 2019 | 26.14 | 26.36 | 26.09 | 26.27 | 2,663,702 | -0.12(-0.46%) |
Nov 08, 2019 | 26.14 | 26.40 | 26.00 | 26.39 | 4,351,588 | +0.08(+0.31%) |
Nov 07, 2019 | 25.76 | 26.36 | 25.61 | 26.31 | 5,134,712 | +0.83(+3.27%) |
Nov 06, 2019 | 25.73 | 25.96 | 25.33 | 25.47 | 6,696,741 | -0.34(-1.30%) |
Nov 05, 2019 | 25.74 | 25.99 | 25.69 | 25.81 | 3,495,117 | +0.18(+0.70%) |
Nov 04, 2019 | 25.46 | 25.75 | 25.39 | 25.63 | 5,529,576 | +0.38(+1.52%) |