Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 26.53 | 26.76 | 26.17 | 26.30 | 7,514,444 | -0.33(-1.23%) |
Jan 30, 2020 | 26.73 | 26.76 | 26.37 | 26.63 | 7,311,898 | -0.23(-0.85%) |
Jan 29, 2020 | 27.02 | 27.22 | 26.83 | 26.86 | 4,770,425 | -0.07(-0.24%) |
Jan 28, 2020 | 26.99 | 27.12 | 26.79 | 26.92 | 8,428,624 | +0.03(+0.12%) |
Jan 27, 2020 | 26.89 | 26.96 | 26.76 | 26.89 | 7,275,664 | -0.33(-1.20%) |
Jan 24, 2020 | 27.71 | 27.78 | 27.12 | 27.22 | 8,187,804 | -0.46(-1.66%) |
Jan 23, 2020 | 27.68 | 27.88 | 27.22 | 27.68 | 7,363,958 | -0.10(-0.35%) |
Jan 22, 2020 | 28.37 | 28.37 | 27.68 | 27.78 | 10,230,957 | -0.56(-1.97%) |
Jan 21, 2020 | 28.89 | 28.93 | 28.24 | 28.34 | 8,565,178 | -0.66(-2.26%) |
Jan 17, 2020 | 29.19 | 29.22 | 28.86 | 28.99 | 7,298,864 | -0.13(-0.45%) |
Jan 16, 2020 | 29.19 | 29.29 | 29.06 | 29.12 | 4,562,795 | +0.03(+0.11%) |
Jan 15, 2020 | 29.06 | 29.16 | 28.89 | 29.09 | 7,239,084 | +0.00(+0.00%) |
Jan 14, 2020 | 28.96 | 29.12 | 28.73 | 29.09 | 7,553,636 | +0.33(+1.14%) |
Jan 13, 2020 | 28.60 | 28.93 | 28.40 | 28.76 | 4,871,884 | +0.20(+0.69%) |
Jan 10, 2020 | 28.73 | 28.76 | 28.37 | 28.56 | 6,529,149 | -0.16(-0.57%) |
Jan 09, 2020 | 28.79 | 28.93 | 28.56 | 28.73 | 5,030,096 | -0.16(-0.57%) |
Jan 08, 2020 | 28.99 | 29.19 | 28.60 | 28.89 | 11,839,143 | -0.10(-0.34%) |
Jan 07, 2020 | 28.93 | 29.09 | 28.70 | 28.99 | 5,223,813 | +0.07(+0.23%) |
Jan 06, 2020 | 28.70 | 28.99 | 28.63 | 28.93 | 7,796,952 | +0.39(+1.38%) |
Jan 03, 2020 | 28.53 | 28.53 | 28.11 | 28.53 | 9,884,850 | +0.30(+1.05%) |
Jan 02, 2020 | 28.14 | 28.30 | 27.94 | 28.24 | 6,354,167 | +0.36(+1.29%) |
Dec 31, 2019 | 27.55 | 27.94 | 27.55 | 27.88 | 7,352,256 | +0.20(+0.71%) |
Dec 30, 2019 | 28.14 | 28.27 | 27.65 | 27.68 | 9,504,879 | -0.43(-1.52%) |
Dec 27, 2019 | 28.50 | 28.56 | 27.97 | 28.11 | 7,311,214 | -0.46(-1.61%) |
Dec 26, 2019 | 28.30 | 28.56 | 28.24 | 28.56 | 8,613,646 | +0.36(+1.28%) |
Dec 24, 2019 | 28.14 | 28.24 | 28.01 | 28.20 | 4,173,319 | -0.03(-0.12%) |
Dec 23, 2019 | 27.84 | 28.24 | 27.81 | 28.24 | 12,936,488 | +0.03(+0.12%) |
Dec 20, 2019 | 27.84 | 28.20 | 27.71 | 28.20 | 13,777,457 | +0.43(+1.53%) |
Dec 19, 2019 | 28.01 | 28.14 | 27.74 | 27.78 | 12,815,806 | -0.20(-0.70%) |
Dec 18, 2019 | 27.65 | 28.14 | 27.61 | 27.97 | 10,369,074 | +0.26(+0.95%) |
Dec 17, 2019 | 27.38 | 28.07 | 27.38 | 27.71 | 14,197,461 | +0.49(+1.81%) |
Dec 16, 2019 | 26.79 | 27.22 | 26.76 | 27.22 | 11,969,808 | +0.56(+2.09%) |
Dec 13, 2019 | 27.15 | 27.15 | 26.50 | 26.66 | 10,577,115 | -0.39(-1.45%) |
Dec 12, 2019 | 26.89 | 27.32 | 26.83 | 27.06 | 11,266,303 | +0.23(+0.86%) |
Dec 11, 2019 | 26.92 | 27.09 | 26.70 | 26.83 | 10,101,821 | -0.03(-0.12%) |
Dec 10, 2019 | 26.20 | 26.92 | 26.17 | 26.86 | 20,320,168 | +0.75(+2.89%) |
Dec 09, 2019 | 25.55 | 26.17 | 25.45 | 26.11 | 10,770,346 | +0.69(+2.71%) |
Dec 06, 2019 | 25.25 | 25.68 | 25.25 | 25.42 | 6,816,721 | +0.13(+0.52%) |
Dec 05, 2019 | 25.48 | 25.68 | 25.29 | 25.29 | 11,685,801 | +0.00(+0.00%) |
Dec 04, 2019 | 25.42 | 25.58 | 25.15 | 25.29 | 14,759,979 | +0.10(+0.39%) |
Dec 03, 2019 | 25.32 | 25.45 | 25.09 | 25.19 | 11,330,418 | -0.30(-1.16%) |
Dec 02, 2019 | 25.81 | 25.84 | 25.42 | 25.48 | 9,168,530 | -0.20(-0.77%) |
Nov 29, 2019 | 25.81 | 25.88 | 25.58 | 25.68 | 3,307,553 | -0.16(-0.63%) |
Nov 27, 2019 | 25.84 | 25.94 | 25.45 | 25.84 | 7,025,013 | -0.07(-0.25%) |
Nov 26, 2019 | 26.37 | 26.40 | 25.74 | 25.91 | 7,801,746 | -0.46(-1.74%) |
Nov 25, 2019 | 26.11 | 26.37 | 26.04 | 26.37 | 6,639,397 | +0.23(+0.88%) |
Nov 22, 2019 | 26.04 | 26.27 | 25.94 | 26.14 | 8,209,362 | +0.10(+0.38%) |
Nov 21, 2019 | 25.55 | 26.04 | 25.42 | 26.04 | 11,785,455 | +0.66(+2.58%) |
Nov 20, 2019 | 25.32 | 25.55 | 25.19 | 25.38 | 10,405,043 | +0.10(+0.39%) |
Nov 19, 2019 | 25.74 | 25.81 | 25.22 | 25.29 | 10,280,653 | -0.43(-1.66%) |
Nov 18, 2019 | 26.33 | 26.33 | 25.68 | 25.71 | 8,130,948 | -0.59(-2.24%) |
Nov 15, 2019 | 26.07 | 26.37 | 26.04 | 26.30 | 11,066,271 | +0.30(+1.14%) |
Nov 14, 2019 | 26.27 | 26.27 | 25.97 | 26.01 | 7,351,662 | -0.05(-0.19%) |
Nov 13, 2019 | 26.18 | 26.44 | 26.02 | 26.06 | 5,863,130 | -0.19(-0.73%) |
Nov 12, 2019 | 26.41 | 26.73 | 26.25 | 26.25 | 7,403,363 | -0.13(-0.49%) |
Nov 11, 2019 | 26.60 | 26.70 | 26.38 | 26.38 | 4,711,001 | -0.38(-1.44%) |
Nov 08, 2019 | 26.79 | 26.86 | 26.47 | 26.76 | 8,821,416 | -0.06(-0.24%) |
Nov 07, 2019 | 27.46 | 27.46 | 26.60 | 26.82 | 11,399,167 | -0.38(-1.41%) |
Nov 06, 2019 | 27.66 | 27.66 | 27.11 | 27.21 | 5,466,210 | -0.32(-1.16%) |
Nov 05, 2019 | 28.14 | 28.14 | 27.40 | 27.53 | 7,422,726 | -0.48(-1.71%) |
Nov 04, 2019 | 27.78 | 28.10 | 27.78 | 28.01 | 4,945,374 | +0.38(+1.39%) |