Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 24.99 | 25.28 | 24.96 | 25.26 | 4,308,034 | +0.18(+0.72%) |
Jan 30, 2020 | 25.11 | 25.22 | 24.88 | 25.08 | 3,731,830 | -0.08(-0.31%) |
Jan 29, 2020 | 25.09 | 25.19 | 24.95 | 25.15 | 2,672,924 | +0.06(+0.24%) |
Jan 28, 2020 | 24.91 | 25.20 | 24.85 | 25.09 | 2,559,287 | +0.20(+0.80%) |
Jan 27, 2020 | 25.15 | 25.28 | 24.82 | 24.90 | 2,955,935 | -0.16(-0.65%) |
Jan 24, 2020 | 25.12 | 25.17 | 24.94 | 25.06 | 3,742,085 | -0.09(-0.38%) |
Jan 23, 2020 | 25.02 | 25.16 | 24.90 | 25.15 | 3,916,145 | +0.11(+0.45%) |
Jan 22, 2020 | 25.18 | 25.21 | 25.01 | 25.04 | 2,445,141 | -0.11(-0.45%) |
Jan 21, 2020 | 25.01 | 25.18 | 24.81 | 25.15 | 2,973,245 | +0.13(+0.52%) |
Jan 17, 2020 | 24.96 | 25.10 | 24.84 | 25.02 | 2,583,613 | +0.17(+0.69%) |
Jan 16, 2020 | 24.75 | 24.92 | 24.70 | 24.85 | 2,909,653 | +0.13(+0.52%) |
Jan 15, 2020 | 24.43 | 24.89 | 24.40 | 24.72 | 3,773,022 | +0.44(+1.81%) |
Jan 14, 2020 | 24.02 | 24.28 | 23.91 | 24.28 | 3,368,603 | +0.28(+1.15%) |
Jan 13, 2020 | 23.79 | 24.17 | 23.77 | 24.01 | 3,629,189 | +0.19(+0.80%) |
Jan 10, 2020 | 23.92 | 24.01 | 23.80 | 23.82 | 3,055,334 | -0.09(-0.40%) |
Jan 09, 2020 | 23.83 | 24.01 | 23.75 | 23.91 | 3,748,369 | +0.08(+0.33%) |
Jan 08, 2020 | 23.85 | 24.04 | 23.78 | 23.84 | 5,299,112 | +0.03(+0.11%) |
Jan 07, 2020 | 23.82 | 23.82 | 23.59 | 23.81 | 3,408,321 | +0.21(+0.88%) |
Jan 06, 2020 | 23.64 | 23.74 | 23.59 | 23.60 | 5,067,504 | -0.01(-0.04%) |
Jan 03, 2020 | 23.37 | 23.63 | 23.36 | 23.61 | 3,992,277 | +0.19(+0.81%) |
Jan 02, 2020 | 24.07 | 24.13 | 23.34 | 23.42 | 4,936,757 | -0.57(-2.37%) |
Dec 31, 2019 | 23.74 | 24.00 | 23.65 | 23.99 | 6,159,755 | +0.28(+1.16%) |
Dec 30, 2019 | 23.44 | 23.73 | 23.41 | 23.72 | 6,662,411 | +0.20(+0.84%) |
Dec 27, 2019 | 23.56 | 23.59 | 23.34 | 23.52 | 3,357,746 | -0.05(-0.22%) |
Dec 26, 2019 | 23.65 | 23.72 | 23.45 | 23.57 | 1,708,406 | -0.07(-0.29%) |
Dec 24, 2019 | 23.65 | 23.71 | 23.52 | 23.64 | 826,004 | -0.02(-0.07%) |
Dec 23, 2019 | 23.96 | 23.98 | 23.46 | 23.65 | 3,608,371 | -0.27(-1.12%) |
Dec 20, 2019 | 23.84 | 24.04 | 23.69 | 23.92 | 7,020,573 | +0.13(+0.54%) |
Dec 19, 2019 | 23.73 | 23.84 | 23.66 | 23.79 | 3,051,793 | +0.05(+0.22%) |
Dec 18, 2019 | 23.58 | 23.76 | 23.44 | 23.74 | 4,543,556 | +0.25(+1.06%) |
Dec 17, 2019 | 23.47 | 23.65 | 23.37 | 23.49 | 2,809,453 | +0.08(+0.33%) |
Dec 16, 2019 | 23.21 | 23.41 | 23.21 | 23.41 | 3,360,777 | +0.25(+1.08%) |
Dec 13, 2019 | 22.91 | 23.18 | 22.85 | 23.16 | 3,954,794 | +0.18(+0.79%) |
Dec 12, 2019 | 23.15 | 23.25 | 22.89 | 22.98 | 3,805,533 | -0.19(-0.82%) |
Dec 11, 2019 | 23.31 | 23.35 | 23.13 | 23.17 | 4,344,527 | -0.09(-0.41%) |
Dec 10, 2019 | 23.08 | 23.29 | 23.04 | 23.27 | 5,093,234 | +0.24(+1.05%) |
Dec 09, 2019 | 23.14 | 23.26 | 22.97 | 23.03 | 2,889,325 | -0.07(-0.30%) |
Dec 06, 2019 | 22.88 | 23.10 | 22.88 | 23.09 | 3,866,833 | +0.13(+0.56%) |
Dec 05, 2019 | 22.79 | 22.97 | 22.73 | 22.97 | 3,761,253 | +0.13(+0.57%) |
Dec 04, 2019 | 22.72 | 22.93 | 22.64 | 22.84 | 3,766,759 | +0.08(+0.34%) |
Dec 03, 2019 | 22.67 | 22.82 | 22.63 | 22.76 | 3,711,523 | +0.20(+0.88%) |
Dec 02, 2019 | 22.70 | 22.72 | 22.53 | 22.56 | 4,902,325 | -0.23(-1.02%) |
Nov 29, 2019 | 22.91 | 23.07 | 22.73 | 22.79 | 2,434,728 | -0.07(-0.30%) |
Nov 27, 2019 | 22.78 | 22.89 | 22.72 | 22.86 | 6,614,765 | +0.06(+0.26%) |
Nov 26, 2019 | 22.88 | 23.00 | 22.74 | 22.80 | 4,418,948 | -0.08(-0.34%) |
Nov 25, 2019 | 22.76 | 22.91 | 22.69 | 22.88 | 11,775,794 | +0.16(+0.72%) |
Nov 22, 2019 | 22.66 | 22.81 | 22.55 | 22.72 | 4,730,552 | +0.12(+0.53%) |
Nov 21, 2019 | 22.47 | 22.65 | 22.39 | 22.59 | 5,447,873 | +0.14(+0.61%) |
Nov 20, 2019 | 22.44 | 22.58 | 22.35 | 22.46 | 6,379,269 | +0.02(+0.08%) |
Nov 19, 2019 | 22.61 | 22.72 | 22.43 | 22.44 | 5,675,287 | -0.18(-0.80%) |
Nov 18, 2019 | 22.85 | 22.97 | 22.54 | 22.62 | 4,664,324 | -0.22(-0.94%) |
Nov 15, 2019 | 22.66 | 22.84 | 22.55 | 22.84 | 5,926,738 | +0.16(+0.68%) |
Nov 14, 2019 | 22.77 | 22.90 | 22.60 | 22.68 | 4,761,911 | -0.07(-0.30%) |
Nov 13, 2019 | 22.54 | 22.93 | 22.49 | 22.75 | 5,924,732 | +0.27(+1.19%) |
Nov 12, 2019 | 22.45 | 22.64 | 22.36 | 22.48 | 5,175,703 | +0.00(+0.00%) |
Nov 11, 2019 | 22.78 | 22.84 | 22.45 | 22.48 | 3,297,238 | -0.28(-1.21%) |
Nov 08, 2019 | 22.90 | 23.02 | 22.65 | 22.76 | 4,157,640 | -0.23(-1.01%) |
Nov 07, 2019 | 23.31 | 23.35 | 22.86 | 22.99 | 4,686,356 | -0.35(-1.51%) |
Nov 06, 2019 | 23.32 | 23.52 | 23.18 | 23.34 | 4,318,995 | +0.13(+0.56%) |
Nov 05, 2019 | 23.41 | 23.47 | 23.15 | 23.22 | 5,424,241 | -0.32(-1.36%) |
Nov 04, 2019 | 23.85 | 23.97 | 23.42 | 23.53 | 4,710,367 | -0.29(-1.23%) |