Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 24.56 | 24.63 | 23.92 | 24.08 | 5,829,621 | -0.77(-3.10%) |
Jan 30, 2020 | 24.56 | 24.87 | 24.40 | 24.85 | 4,861,108 | +0.11(+0.45%) |
Jan 29, 2020 | 25.04 | 25.14 | 24.74 | 24.74 | 3,565,695 | -0.11(-0.44%) |
Jan 28, 2020 | 24.82 | 25.03 | 24.70 | 24.85 | 3,874,809 | +0.09(+0.38%) |
Jan 27, 2020 | 24.92 | 25.00 | 24.72 | 24.76 | 4,124,525 | -0.70(-2.75%) |
Jan 24, 2020 | 25.68 | 25.74 | 25.18 | 25.46 | 3,864,693 | -0.31(-1.22%) |
Jan 23, 2020 | 25.81 | 25.84 | 25.38 | 25.77 | 4,128,866 | -0.28(-1.09%) |
Jan 22, 2020 | 26.22 | 26.22 | 25.94 | 26.06 | 3,726,670 | -0.20(-0.75%) |
Jan 21, 2020 | 26.33 | 26.37 | 26.18 | 26.25 | 3,831,248 | -0.20(-0.77%) |
Jan 17, 2020 | 26.74 | 26.81 | 26.29 | 26.46 | 3,573,174 | -0.30(-1.12%) |
Jan 16, 2020 | 27.08 | 27.20 | 26.70 | 26.76 | 5,958,529 | -0.24(-0.87%) |
Jan 15, 2020 | 27.09 | 27.21 | 26.71 | 27.00 | 5,398,873 | -0.15(-0.55%) |
Jan 14, 2020 | 26.70 | 27.17 | 26.62 | 27.14 | 5,020,245 | +0.36(+1.35%) |
Jan 13, 2020 | 26.94 | 26.95 | 26.59 | 26.78 | 2,896,125 | -0.20(-0.76%) |
Jan 10, 2020 | 26.85 | 27.16 | 26.63 | 26.99 | 5,696,755 | +0.17(+0.65%) |
Jan 09, 2020 | 26.65 | 26.82 | 26.18 | 26.81 | 5,184,437 | +0.12(+0.44%) |
Jan 08, 2020 | 26.77 | 26.95 | 26.47 | 26.70 | 5,783,636 | -0.15(-0.56%) |
Jan 07, 2020 | 26.45 | 26.85 | 26.39 | 26.85 | 7,651,001 | +0.15(+0.56%) |
Jan 06, 2020 | 25.92 | 26.70 | 25.92 | 26.70 | 5,419,915 | +0.86(+3.32%) |
Jan 03, 2020 | 26.05 | 26.42 | 25.77 | 25.84 | 5,665,888 | +0.03(+0.12%) |
Jan 02, 2020 | 25.92 | 26.09 | 25.63 | 25.81 | 3,024,829 | -0.02(-0.06%) |
Dec 31, 2019 | 25.66 | 25.92 | 25.59 | 25.82 | 2,561,304 | +0.11(+0.43%) |
Dec 30, 2019 | 25.73 | 25.91 | 25.66 | 25.71 | 3,236,576 | +0.02(+0.09%) |
Dec 27, 2019 | 25.85 | 25.93 | 25.66 | 25.69 | 2,288,076 | -0.21(-0.82%) |
Dec 26, 2019 | 25.62 | 25.96 | 25.57 | 25.90 | 2,649,409 | +0.40(+1.57%) |
Dec 24, 2019 | 25.55 | 25.66 | 25.41 | 25.50 | 994,213 | -0.06(-0.25%) |
Dec 23, 2019 | 25.35 | 25.61 | 25.29 | 25.56 | 2,023,642 | +0.21(+0.84%) |
Dec 20, 2019 | 25.56 | 25.80 | 25.33 | 25.35 | 4,429,948 | -0.32(-1.26%) |
Dec 19, 2019 | 25.35 | 25.75 | 25.30 | 25.67 | 5,660,278 | +0.26(+1.02%) |
Dec 18, 2019 | 25.44 | 25.59 | 25.27 | 25.41 | 5,617,507 | -0.01(-0.03%) |
Dec 17, 2019 | 25.40 | 25.59 | 25.30 | 25.42 | 3,205,890 | +0.12(+0.47%) |
Dec 16, 2019 | 25.07 | 25.36 | 25.03 | 25.30 | 4,338,306 | +0.29(+1.16%) |
Dec 13, 2019 | 25.17 | 25.29 | 24.96 | 25.01 | 3,470,539 | -0.14(-0.56%) |
Dec 12, 2019 | 25.01 | 25.41 | 24.85 | 25.15 | 2,834,857 | +0.19(+0.76%) |
Dec 11, 2019 | 25.09 | 25.16 | 24.85 | 24.96 | 2,106,367 | -0.09(-0.35%) |
Dec 10, 2019 | 24.97 | 25.18 | 24.82 | 25.05 | 2,593,714 | +0.04(+0.16%) |
Dec 09, 2019 | 25.07 | 25.26 | 24.93 | 25.01 | 1,978,514 | -0.11(-0.44%) |
Dec 06, 2019 | 24.44 | 25.18 | 24.42 | 25.12 | 3,504,962 | +0.75(+3.07%) |
Dec 05, 2019 | 24.77 | 24.80 | 24.35 | 24.37 | 3,474,413 | -0.28(-1.15%) |
Dec 04, 2019 | 24.46 | 24.81 | 24.26 | 24.66 | 3,573,720 | +0.52(+2.15%) |
Dec 03, 2019 | 24.29 | 24.45 | 24.08 | 24.14 | 4,044,768 | -0.39(-1.57%) |
Dec 02, 2019 | 24.62 | 24.67 | 24.32 | 24.52 | 4,692,538 | +0.13(+0.55%) |
Nov 29, 2019 | 24.30 | 24.52 | 24.28 | 24.39 | 1,277,801 | -0.08(-0.32%) |
Nov 27, 2019 | 24.54 | 24.55 | 24.25 | 24.47 | 2,204,512 | -0.02(-0.06%) |
Nov 26, 2019 | 24.66 | 24.66 | 24.31 | 24.48 | 9,782,205 | -0.18(-0.72%) |
Nov 25, 2019 | 24.40 | 24.66 | 24.23 | 24.66 | 3,362,802 | +0.25(+1.02%) |
Nov 22, 2019 | 24.70 | 24.71 | 24.33 | 24.41 | 2,036,756 | -0.19(-0.79%) |
Nov 21, 2019 | 24.46 | 24.68 | 24.37 | 24.61 | 2,150,745 | +0.25(+1.02%) |
Nov 20, 2019 | 24.40 | 24.49 | 24.12 | 24.36 | 3,298,596 | -0.05(-0.22%) |
Nov 19, 2019 | 24.75 | 24.75 | 24.29 | 24.41 | 3,550,323 | -0.31(-1.26%) |
Nov 18, 2019 | 25.08 | 25.17 | 24.65 | 24.72 | 2,910,160 | -0.50(-1.97%) |
Nov 15, 2019 | 25.01 | 25.24 | 24.94 | 25.22 | 3,249,412 | +0.30(+1.22%) |
Nov 14, 2019 | 24.83 | 25.06 | 24.77 | 24.92 | 2,804,857 | +0.14(+0.56%) |
Nov 13, 2019 | 24.50 | 24.93 | 24.50 | 24.78 | 2,764,428 | +0.02(+0.06%) |
Nov 12, 2019 | 24.99 | 25.14 | 24.74 | 24.76 | 2,519,423 | -0.21(-0.84%) |
Nov 11, 2019 | 24.86 | 25.06 | 24.80 | 24.97 | 2,801,704 | -0.12(-0.46%) |
Nov 08, 2019 | 24.86 | 25.10 | 24.72 | 25.09 | 4,577,038 | +0.08(+0.31%) |
Nov 07, 2019 | 24.49 | 25.06 | 24.35 | 25.01 | 5,400,734 | +0.79(+3.27%) |
Nov 06, 2019 | 24.46 | 24.68 | 24.08 | 24.22 | 7,043,690 | -0.32(-1.30%) |
Nov 05, 2019 | 24.47 | 24.71 | 24.43 | 24.54 | 3,676,194 | +0.17(+0.70%) |
Nov 04, 2019 | 24.20 | 24.48 | 24.14 | 24.37 | 5,816,056 | +0.37(+1.52%) |