Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 27.21 | 27.83 | 27.21 | 27.71 | 1,972,845 | +0.43(+1.59%) |
Jan 30, 2020 | 27.29 | 27.54 | 26.94 | 27.28 | 1,738,471 | +0.19(+0.69%) |
Jan 29, 2020 | 27.06 | 27.31 | 26.75 | 27.09 | 2,471,688 | -0.06(-0.21%) |
Jan 28, 2020 | 27.29 | 27.60 | 27.08 | 27.14 | 1,772,425 | -0.40(-1.44%) |
Jan 27, 2020 | 28.23 | 28.46 | 27.45 | 27.54 | 2,416,158 | -0.42(-1.51%) |
Jan 24, 2020 | 27.49 | 28.05 | 27.45 | 27.96 | 1,912,263 | +0.50(+1.82%) |
Jan 23, 2020 | 27.20 | 27.90 | 27.20 | 27.46 | 2,322,659 | +0.04(+0.14%) |
Jan 22, 2020 | 27.11 | 27.47 | 27.05 | 27.43 | 1,920,212 | +0.27(+1.01%) |
Jan 21, 2020 | 26.25 | 27.20 | 26.25 | 27.15 | 3,297,947 | +0.60(+2.27%) |
Jan 17, 2020 | 26.45 | 26.87 | 26.25 | 26.55 | 2,471,849 | +0.18(+0.68%) |
Jan 16, 2020 | 26.38 | 26.48 | 26.15 | 26.37 | 1,696,919 | -0.11(-0.43%) |
Jan 15, 2020 | 26.16 | 26.50 | 25.92 | 26.49 | 2,129,323 | +0.40(+1.51%) |
Jan 14, 2020 | 25.72 | 26.14 | 25.61 | 26.09 | 1,981,365 | +0.25(+0.98%) |
Jan 13, 2020 | 26.02 | 26.08 | 25.81 | 25.84 | 1,893,624 | -0.29(-1.12%) |
Jan 10, 2020 | 26.31 | 26.35 | 26.00 | 26.13 | 1,584,058 | +0.00(+0.00%) |
Jan 09, 2020 | 25.93 | 26.50 | 25.87 | 26.13 | 1,635,558 | -0.24(-0.89%) |
Jan 08, 2020 | 27.59 | 27.68 | 26.31 | 26.36 | 2,340,237 | -1.26(-4.56%) |
Jan 07, 2020 | 27.45 | 27.64 | 27.14 | 27.62 | 1,891,526 | +0.08(+0.27%) |
Jan 06, 2020 | 28.39 | 28.41 | 27.49 | 27.55 | 2,137,472 | -0.24(-0.88%) |
Jan 03, 2020 | 28.26 | 28.35 | 27.64 | 27.79 | 2,316,355 | -0.16(-0.57%) |
Jan 02, 2020 | 28.37 | 28.37 | 27.72 | 27.95 | 1,364,162 | -0.04(-0.13%) |
Dec 31, 2019 | 28.37 | 28.52 | 27.96 | 27.99 | 1,365,538 | -0.26(-0.93%) |
Dec 30, 2019 | 27.72 | 28.30 | 27.71 | 28.25 | 1,943,732 | +0.51(+1.83%) |
Dec 27, 2019 | 28.00 | 28.13 | 27.61 | 27.75 | 1,535,167 | -0.25(-0.91%) |
Dec 26, 2019 | 27.88 | 28.41 | 27.71 | 28.00 | 1,926,296 | +0.21(+0.74%) |
Dec 24, 2019 | 27.00 | 27.85 | 26.91 | 27.79 | 1,830,106 | +0.98(+3.65%) |
Dec 23, 2019 | 25.85 | 26.86 | 25.78 | 26.81 | 3,138,105 | +1.23(+4.82%) |
Dec 20, 2019 | 26.43 | 26.52 | 25.57 | 25.58 | 3,167,691 | -0.81(-3.07%) |
Dec 19, 2019 | 26.19 | 26.47 | 26.03 | 26.39 | 2,069,805 | +0.15(+0.57%) |
Dec 18, 2019 | 25.64 | 26.27 | 25.46 | 26.24 | 1,681,132 | +0.46(+1.79%) |
Dec 17, 2019 | 26.16 | 26.24 | 25.77 | 25.78 | 1,840,296 | -0.21(-0.80%) |
Dec 16, 2019 | 26.63 | 26.69 | 25.98 | 25.99 | 1,939,604 | -0.54(-2.02%) |
Dec 13, 2019 | 25.86 | 26.63 | 25.84 | 26.52 | 2,140,774 | +0.47(+1.81%) |
Dec 12, 2019 | 26.50 | 26.65 | 25.92 | 26.05 | 1,413,926 | -0.24(-0.93%) |
Dec 11, 2019 | 25.88 | 26.32 | 25.80 | 26.30 | 2,076,755 | +0.42(+1.64%) |
Dec 10, 2019 | 25.65 | 25.90 | 25.53 | 25.87 | 1,333,448 | +0.38(+1.48%) |
Dec 09, 2019 | 25.93 | 25.93 | 25.43 | 25.50 | 1,794,374 | -0.16(-0.62%) |
Dec 06, 2019 | 25.92 | 26.21 | 25.65 | 25.66 | 1,985,280 | -0.74(-2.82%) |
Dec 05, 2019 | 26.42 | 26.72 | 26.38 | 26.40 | 1,537,498 | +0.02(+0.07%) |
Dec 04, 2019 | 26.57 | 26.81 | 26.19 | 26.38 | 1,291,297 | -0.21(-0.78%) |
Dec 03, 2019 | 26.51 | 26.95 | 26.36 | 26.59 | 2,826,443 | +0.39(+1.47%) |
Dec 02, 2019 | 25.82 | 26.24 | 25.68 | 26.20 | 1,599,676 | +0.28(+1.09%) |
Nov 29, 2019 | 25.62 | 26.07 | 25.58 | 25.92 | 1,086,961 | +0.35(+1.36%) |
Nov 27, 2019 | 25.70 | 25.77 | 25.38 | 25.57 | 1,143,047 | -0.32(-1.23%) |
Nov 26, 2019 | 25.29 | 25.97 | 25.21 | 25.89 | 2,270,881 | +0.62(+2.45%) |
Nov 25, 2019 | 25.54 | 25.94 | 25.27 | 25.27 | 1,490,177 | -0.38(-1.50%) |
Nov 22, 2019 | 25.84 | 25.90 | 25.35 | 25.66 | 1,352,997 | -0.11(-0.44%) |
Nov 21, 2019 | 26.17 | 26.29 | 25.65 | 25.77 | 1,969,246 | -0.44(-1.68%) |
Nov 20, 2019 | 26.10 | 26.32 | 25.74 | 26.21 | 1,807,846 | +0.14(+0.54%) |
Nov 19, 2019 | 26.18 | 26.31 | 25.88 | 26.07 | 2,446,044 | -0.19(-0.71%) |
Nov 18, 2019 | 25.26 | 26.28 | 25.15 | 26.26 | 2,589,902 | +0.99(+3.93%) |
Nov 15, 2019 | 24.76 | 25.55 | 24.49 | 25.27 | 2,476,958 | +0.45(+1.81%) |
Nov 14, 2019 | 25.18 | 25.23 | 24.78 | 24.82 | 2,867,219 | -0.12(-0.49%) |
Nov 13, 2019 | 24.93 | 25.18 | 24.84 | 24.94 | 1,628,179 | +0.23(+0.91%) |
Nov 12, 2019 | 24.75 | 24.78 | 24.07 | 24.71 | 2,090,905 | +0.00(+0.00%) |
Nov 11, 2019 | 24.56 | 24.93 | 24.54 | 24.71 | 1,397,300 | +0.07(+0.27%) |
Nov 08, 2019 | 24.51 | 25.10 | 24.48 | 24.65 | 1,982,739 | -0.16(-0.64%) |
Nov 07, 2019 | 25.12 | 25.35 | 24.30 | 24.81 | 3,528,573 | -0.58(-2.29%) |
Nov 06, 2019 | 25.34 | 25.49 | 25.10 | 25.39 | 1,386,584 | +0.15(+0.59%) |
Nov 05, 2019 | 24.80 | 25.31 | 24.73 | 25.24 | 2,179,819 | +0.08(+0.34%) |
Nov 04, 2019 | 26.06 | 26.12 | 25.12 | 25.15 | 2,779,672 | -1.04(-3.97%) |