Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 27.85 | 27.90 | 26.60 | 26.92 | 15,751,000 | -0.85(-3.05%) |
Jan 30, 2020 | 27.74 | 28.10 | 27.23 | 27.76 | 14,843,920 | -0.34(-1.21%) |
Jan 29, 2020 | 28.40 | 28.50 | 27.99 | 28.10 | 12,254,370 | -0.08(-0.27%) |
Jan 28, 2020 | 27.50 | 28.41 | 27.39 | 28.18 | 21,808,460 | +0.86(+3.13%) |
Jan 27, 2020 | 26.94 | 27.71 | 26.49 | 27.32 | 23,737,410 | -0.69(-2.48%) |
Jan 24, 2020 | 28.33 | 28.66 | 27.69 | 28.02 | 13,925,000 | -0.02(-0.08%) |
Jan 23, 2020 | 28.22 | 28.22 | 27.12 | 28.04 | 10,763,950 | -0.15(-0.53%) |
Jan 22, 2020 | 28.39 | 28.82 | 28.11 | 28.19 | 12,667,680 | +0.19(+0.67%) |
Jan 21, 2020 | 28.09 | 28.88 | 27.66 | 28.00 | 15,677,040 | -0.09(-0.33%) |
Jan 17, 2020 | 28.36 | 28.56 | 27.71 | 28.09 | 18,731,000 | -0.01(-0.02%) |
Jan 16, 2020 | 28.63 | 28.84 | 27.90 | 28.10 | 15,080,330 | -0.38(-1.33%) |
Jan 15, 2020 | 28.26 | 29.07 | 28.25 | 28.48 | 14,688,210 | +0.06(+0.23%) |
Jan 14, 2020 | 28.98 | 29.37 | 27.98 | 28.42 | 18,658,010 | -0.40(-1.39%) |
Jan 13, 2020 | 28.14 | 29.39 | 27.90 | 28.82 | 23,046,720 | +1.04(+3.75%) |
Jan 10, 2020 | 28.59 | 28.61 | 27.60 | 27.78 | 19,636,000 | -0.89(-3.10%) |
Jan 09, 2020 | 29.10 | 29.14 | 28.07 | 28.66 | 20,673,460 | +0.14(+0.50%) |
Jan 08, 2020 | 28.03 | 28.93 | 27.91 | 28.52 | 20,522,910 | +0.49(+1.76%) |
Jan 07, 2020 | 27.90 | 28.56 | 27.43 | 28.03 | 21,999,320 | +0.24(+0.85%) |
Jan 06, 2020 | 26.70 | 28.01 | 26.60 | 27.79 | 18,237,790 | +0.60(+2.21%) |
Jan 03, 2020 | 26.48 | 27.34 | 26.22 | 27.19 | 13,748,000 | +0.05(+0.17%) |
Jan 02, 2020 | 26.35 | 27.21 | 26.11 | 27.14 | 22,196,590 | +1.17(+4.49%) |
Dec 31, 2019 | 24.91 | 26.06 | 24.62 | 25.98 | 19,652,000 | +0.71(+2.79%) |
Dec 30, 2019 | 27.21 | 27.22 | 25.13 | 25.27 | 28,862,680 | -1.96(-7.21%) |
Dec 27, 2019 | 27.59 | 27.78 | 27.05 | 27.23 | 11,148,000 | -0.12(-0.42%) |
Dec 26, 2019 | 26.90 | 27.89 | 26.90 | 27.35 | 20,552,060 | +0.55(+2.06%) |
Dec 24, 2019 | 26.90 | 27.10 | 26.33 | 26.80 | 6,199,000 | -0.06(-0.24%) |
Dec 23, 2019 | 26.59 | 27.46 | 26.43 | 26.86 | 19,460,350 | +0.49(+1.86%) |
Dec 20, 2019 | 26.44 | 26.50 | 25.91 | 26.38 | 11,912,000 | +0.10(+0.40%) |
Dec 19, 2019 | 25.55 | 26.45 | 25.48 | 26.27 | 15,612,660 | +0.96(+3.79%) |
Dec 18, 2019 | 24.93 | 25.98 | 24.91 | 25.31 | 13,726,760 | +0.31(+1.24%) |
Dec 17, 2019 | 25.55 | 25.55 | 24.78 | 25.00 | 11,039,460 | -0.38(-1.50%) |
Dec 16, 2019 | 25.43 | 25.92 | 25.06 | 25.38 | 15,399,600 | +0.14(+0.55%) |
Dec 13, 2019 | 24.60 | 25.60 | 24.52 | 25.25 | 15,527,000 | +0.61(+2.46%) |
Dec 12, 2019 | 24.92 | 25.20 | 24.12 | 24.64 | 13,373,020 | -0.41(-1.63%) |
Dec 11, 2019 | 25.17 | 25.25 | 24.43 | 25.05 | 14,038,250 | +0.04(+0.16%) |
Dec 10, 2019 | 24.95 | 25.27 | 24.75 | 25.01 | 8,868,060 | +0.06(+0.23%) |
Dec 09, 2019 | 24.73 | 25.39 | 24.64 | 24.95 | 10,103,890 | +0.21(+0.87%) |
Dec 06, 2019 | 25.56 | 25.74 | 24.57 | 24.73 | 19,743,000 | +0.69(+2.88%) |
Dec 05, 2019 | 24.50 | 24.59 | 23.65 | 24.04 | 10,188,650 | -0.37(-1.52%) |
Dec 04, 2019 | 24.01 | 24.68 | 23.61 | 24.41 | 15,976,790 | +0.66(+2.79%) |
Dec 03, 2019 | 22.11 | 23.87 | 22.05 | 23.75 | 20,491,240 | +1.01(+4.45%) |
Dec 02, 2019 | 26.11 | 26.25 | 22.72 | 22.74 | 37,986,668 | -3.59(-13.65%) |
Nov 29, 2019 | 26.36 | 26.76 | 26.24 | 26.33 | 4,835,000 | -0.18(-0.69%) |
Nov 27, 2019 | 26.35 | 26.71 | 26.04 | 26.52 | 9,561,000 | +0.19(+0.71%) |
Nov 26, 2019 | 25.70 | 26.43 | 25.61 | 26.33 | 19,221,820 | +0.64(+2.50%) |
Nov 25, 2019 | 24.60 | 25.74 | 24.50 | 25.69 | 17,011,530 | +1.32(+5.41%) |
Nov 22, 2019 | 24.12 | 24.52 | 23.96 | 24.37 | 10,223,000 | +0.36(+1.52%) |
Nov 21, 2019 | 24.12 | 24.60 | 23.99 | 24.01 | 10,905,910 | -0.04(-0.17%) |
Nov 20, 2019 | 23.60 | 24.31 | 23.51 | 24.05 | 13,439,120 | +0.40(+1.69%) |
Nov 19, 2019 | 23.27 | 23.71 | 22.90 | 23.65 | 12,220,070 | +0.47(+2.04%) |
Nov 18, 2019 | 22.81 | 23.50 | 22.75 | 23.18 | 9,781,990 | +0.26(+1.13%) |
Nov 15, 2019 | 22.90 | 23.34 | 22.72 | 22.91 | 10,667,000 | +0.11(+0.47%) |
Nov 14, 2019 | 22.80 | 23.12 | 22.43 | 22.81 | 12,203,200 | -0.08(-0.34%) |
Nov 13, 2019 | 22.26 | 22.94 | 22.12 | 22.89 | 14,033,120 | +0.50(+2.23%) |
Nov 12, 2019 | 21.80 | 22.84 | 21.52 | 22.39 | 31,925,770 | +0.68(+3.15%) |
Nov 11, 2019 | 19.21 | 21.78 | 19.10 | 21.70 | 34,343,060 | +2.15(+10.99%) |
Nov 08, 2019 | 18.86 | 20.43 | 18.59 | 19.55 | 37,194,000 | +0.28(+1.44%) |
Nov 07, 2019 | 19.32 | 19.50 | 18.72 | 19.27 | 34,308,420 | -0.17(-0.86%) |
Nov 06, 2019 | 20.13 | 20.15 | 19.18 | 19.44 | 14,346,160 | -0.51(-2.56%) |
Nov 05, 2019 | 20.36 | 20.46 | 19.86 | 19.95 | 10,409,800 | -0.34(-1.66%) |
Nov 04, 2019 | 20.55 | 20.76 | 19.73 | 20.29 | 12,709,390 | -0.02(-0.10%) |