Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 24.22 | 24.25 | 23.33 | 23.45 | 9,911,562 | -0.88(-3.61%) |
Jan 30, 2020 | 24.57 | 24.57 | 23.94 | 24.33 | 10,781,771 | -0.58(-2.33%) |
Jan 29, 2020 | 24.43 | 25.71 | 24.21 | 24.91 | 14,611,069 | +0.31(+1.25%) |
Jan 28, 2020 | 25.26 | 25.34 | 24.58 | 24.60 | 12,493,737 | -0.49(-1.96%) |
Jan 27, 2020 | 25.27 | 25.41 | 25.09 | 25.09 | 7,774,821 | -0.70(-2.72%) |
Jan 24, 2020 | 26.06 | 26.11 | 25.55 | 25.80 | 5,396,663 | -0.17(-0.64%) |
Jan 23, 2020 | 25.80 | 26.02 | 25.55 | 25.96 | 4,743,911 | -0.09(-0.34%) |
Jan 22, 2020 | 26.15 | 26.47 | 25.99 | 26.05 | 4,997,223 | -0.05(-0.20%) |
Jan 21, 2020 | 26.17 | 26.24 | 25.93 | 26.10 | 4,910,054 | -0.31(-1.16%) |
Jan 17, 2020 | 26.43 | 26.54 | 26.29 | 26.41 | 4,949,009 | +0.04(+0.17%) |
Jan 16, 2020 | 26.18 | 26.45 | 26.02 | 26.37 | 4,772,811 | +0.30(+1.15%) |
Jan 15, 2020 | 26.23 | 26.42 | 25.94 | 26.07 | 6,153,434 | -0.39(-1.46%) |
Jan 14, 2020 | 26.69 | 26.74 | 26.32 | 26.45 | 6,241,387 | -0.25(-0.95%) |
Jan 13, 2020 | 26.45 | 26.73 | 26.24 | 26.71 | 5,743,415 | +0.25(+0.96%) |
Jan 10, 2020 | 26.47 | 26.66 | 26.36 | 26.45 | 5,388,468 | -0.10(-0.36%) |
Jan 09, 2020 | 26.56 | 26.56 | 26.36 | 26.55 | 6,884,000 | +0.16(+0.60%) |
Jan 08, 2020 | 26.10 | 26.43 | 26.05 | 26.39 | 9,594,610 | +0.12(+0.47%) |
Jan 07, 2020 | 26.17 | 26.30 | 25.91 | 26.27 | 7,798,995 | +0.19(+0.74%) |
Jan 06, 2020 | 25.80 | 26.09 | 25.70 | 26.08 | 6,844,796 | +0.07(+0.27%) |
Jan 03, 2020 | 25.95 | 26.12 | 25.75 | 26.01 | 7,941,906 | -0.34(-1.30%) |
Jan 02, 2020 | 25.76 | 26.36 | 25.74 | 26.35 | 6,405,211 | +0.77(+3.02%) |
Dec 31, 2019 | 25.38 | 25.58 | 25.31 | 25.58 | 4,081,586 | +0.09(+0.34%) |
Dec 30, 2019 | 25.26 | 25.59 | 25.22 | 25.49 | 4,496,091 | +0.19(+0.76%) |
Dec 27, 2019 | 25.57 | 25.57 | 25.24 | 25.29 | 2,564,365 | -0.21(-0.83%) |
Dec 26, 2019 | 25.43 | 25.56 | 25.39 | 25.51 | 2,730,481 | +0.18(+0.73%) |
Dec 24, 2019 | 25.60 | 25.61 | 25.22 | 25.32 | 1,743,040 | -0.26(-1.03%) |
Dec 23, 2019 | 25.52 | 25.59 | 25.23 | 25.58 | 4,221,088 | +0.10(+0.38%) |
Dec 20, 2019 | 25.68 | 25.80 | 25.49 | 25.49 | 14,674,930 | +0.08(+0.31%) |
Dec 19, 2019 | 24.80 | 25.41 | 24.73 | 25.41 | 9,430,291 | +0.54(+2.15%) |
Dec 18, 2019 | 25.07 | 25.07 | 24.68 | 24.87 | 5,882,953 | -0.18(-0.70%) |
Dec 17, 2019 | 25.13 | 25.26 | 24.93 | 25.05 | 5,981,181 | -0.10(-0.38%) |
Dec 16, 2019 | 25.50 | 25.54 | 25.04 | 25.14 | 5,529,338 | -0.11(-0.42%) |
Dec 13, 2019 | 25.76 | 25.87 | 25.11 | 25.25 | 6,654,602 | -0.49(-1.91%) |
Dec 12, 2019 | 24.55 | 25.76 | 24.55 | 25.74 | 9,120,241 | +1.12(+4.57%) |
Dec 11, 2019 | 24.71 | 25.04 | 24.60 | 24.62 | 6,915,432 | +0.02(+0.07%) |
Dec 10, 2019 | 25.05 | 25.14 | 24.57 | 24.60 | 5,754,110 | -0.45(-1.79%) |
Dec 09, 2019 | 24.56 | 25.44 | 24.51 | 25.05 | 10,304,312 | +0.54(+2.22%) |
Dec 06, 2019 | 24.56 | 24.73 | 24.47 | 24.50 | 5,347,948 | +0.18(+0.72%) |
Dec 05, 2019 | 24.71 | 24.74 | 24.31 | 24.33 | 6,065,066 | -0.29(-1.18%) |
Dec 04, 2019 | 24.78 | 25.09 | 24.61 | 24.62 | 5,575,243 | -0.01(-0.04%) |
Dec 03, 2019 | 24.93 | 24.94 | 24.29 | 24.63 | 5,540,002 | -0.63(-2.50%) |
Dec 02, 2019 | 25.52 | 25.63 | 25.21 | 25.26 | 3,343,655 | -0.25(-1.00%) |
Nov 29, 2019 | 25.72 | 25.79 | 25.50 | 25.51 | 1,819,071 | -0.27(-1.06%) |
Nov 27, 2019 | 25.63 | 25.90 | 25.59 | 25.79 | 3,135,514 | +0.18(+0.72%) |
Nov 26, 2019 | 25.56 | 25.67 | 25.36 | 25.60 | 5,079,515 | -0.09(-0.34%) |
Nov 25, 2019 | 25.67 | 25.80 | 25.53 | 25.69 | 3,906,148 | +0.19(+0.76%) |
Nov 22, 2019 | 25.21 | 25.51 | 25.16 | 25.50 | 5,316,306 | +0.41(+1.65%) |
Nov 21, 2019 | 25.16 | 25.16 | 24.85 | 25.08 | 6,384,339 | -0.06(-0.24%) |
Nov 20, 2019 | 25.29 | 25.45 | 24.96 | 25.14 | 4,289,839 | -0.29(-1.14%) |
Nov 19, 2019 | 25.65 | 25.65 | 25.29 | 25.43 | 4,145,109 | -0.06(-0.24%) |
Nov 18, 2019 | 25.60 | 25.66 | 25.38 | 25.50 | 3,457,314 | -0.29(-1.12%) |
Nov 15, 2019 | 25.57 | 25.82 | 25.50 | 25.79 | 4,654,101 | +0.35(+1.38%) |
Nov 14, 2019 | 25.51 | 25.57 | 25.26 | 25.43 | 3,992,892 | -0.14(-0.55%) |
Nov 13, 2019 | 25.65 | 25.82 | 25.50 | 25.58 | 5,227,222 | -0.27(-1.05%) |
Nov 12, 2019 | 26.16 | 26.20 | 25.80 | 25.85 | 3,261,792 | -0.28(-1.07%) |
Nov 11, 2019 | 26.28 | 26.33 | 25.99 | 26.13 | 2,492,207 | -0.38(-1.42%) |
Nov 08, 2019 | 26.30 | 26.51 | 26.07 | 26.50 | 3,024,920 | +0.16(+0.60%) |
Nov 07, 2019 | 26.26 | 26.44 | 26.26 | 26.34 | 4,363,237 | +0.31(+1.17%) |
Nov 06, 2019 | 26.17 | 26.27 | 25.99 | 26.04 | 3,552,839 | -0.18(-0.70%) |
Nov 05, 2019 | 26.28 | 26.50 | 26.07 | 26.22 | 4,687,157 | -0.01(-0.03%) |
Nov 04, 2019 | 25.97 | 26.32 | 25.93 | 26.23 | 4,941,265 | +0.42(+1.62%) |