Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 28.19 | 28.40 | 27.99 | 28.15 | 4,521,879 | -0.04(-0.13%) |
Jan 30, 2020 | 27.98 | 28.29 | 27.93 | 28.19 | 2,021,128 | +0.17(+0.61%) |
Jan 29, 2020 | 28.11 | 28.12 | 27.81 | 28.02 | 3,142,263 | +0.03(+0.10%) |
Jan 28, 2020 | 27.93 | 28.10 | 27.83 | 27.99 | 2,776,638 | +0.08(+0.29%) |
Jan 27, 2020 | 27.87 | 28.00 | 27.76 | 27.91 | 2,401,940 | -0.13(-0.45%) |
Jan 24, 2020 | 28.09 | 28.26 | 27.91 | 28.03 | 2,855,100 | -0.02(-0.06%) |
Jan 23, 2020 | 27.72 | 28.07 | 27.66 | 28.05 | 5,777,368 | +0.19(+0.67%) |
Jan 22, 2020 | 27.79 | 28.11 | 27.61 | 27.86 | 5,851,762 | +0.21(+0.78%) |
Jan 21, 2020 | 27.31 | 27.67 | 27.25 | 27.65 | 4,012,123 | +0.38(+1.38%) |
Jan 17, 2020 | 27.28 | 27.41 | 27.17 | 27.27 | 2,875,334 | -0.04(-0.13%) |
Jan 16, 2020 | 27.00 | 27.35 | 26.89 | 27.31 | 2,453,714 | +0.39(+1.46%) |
Jan 15, 2020 | 26.79 | 27.15 | 26.79 | 26.92 | 3,928,780 | +0.20(+0.74%) |
Jan 14, 2020 | 26.93 | 26.94 | 26.53 | 26.72 | 3,925,363 | -0.29(-1.06%) |
Jan 13, 2020 | 26.88 | 27.04 | 26.80 | 27.01 | 4,011,963 | +0.12(+0.43%) |
Jan 10, 2020 | 26.79 | 26.95 | 26.68 | 26.89 | 3,573,346 | +0.21(+0.77%) |
Jan 09, 2020 | 26.70 | 26.87 | 26.51 | 26.68 | 2,414,600 | -0.01(-0.03%) |
Jan 08, 2020 | 26.46 | 26.73 | 26.37 | 26.69 | 5,198,020 | +0.27(+1.02%) |
Jan 07, 2020 | 26.88 | 26.89 | 26.25 | 26.42 | 3,570,721 | -0.58(-2.15%) |
Jan 06, 2020 | 26.91 | 27.10 | 26.72 | 27.01 | 3,293,126 | +0.10(+0.37%) |
Jan 03, 2020 | 26.28 | 26.93 | 26.26 | 26.91 | 3,015,853 | +0.55(+2.07%) |
Jan 02, 2020 | 26.93 | 26.97 | 26.27 | 26.36 | 2,825,692 | -0.45(-1.67%) |
Dec 31, 2019 | 26.64 | 26.81 | 26.54 | 26.81 | 8,242,899 | +0.19(+0.71%) |
Dec 30, 2019 | 26.42 | 26.62 | 26.33 | 26.62 | 3,035,548 | +0.22(+0.85%) |
Dec 27, 2019 | 26.34 | 26.40 | 26.26 | 26.40 | 1,562,368 | +0.07(+0.27%) |
Dec 26, 2019 | 26.16 | 26.34 | 26.07 | 26.33 | 1,410,025 | +0.21(+0.79%) |
Dec 24, 2019 | 26.13 | 26.22 | 26.00 | 26.12 | 1,348,850 | +0.02(+0.07%) |
Dec 23, 2019 | 26.39 | 26.42 | 26.07 | 26.10 | 3,076,621 | -0.26(-0.98%) |
Dec 20, 2019 | 26.27 | 26.39 | 26.05 | 26.36 | 8,022,898 | +0.21(+0.82%) |
Dec 19, 2019 | 25.85 | 26.16 | 25.73 | 26.15 | 5,220,436 | +0.34(+1.32%) |
Dec 18, 2019 | 25.64 | 25.89 | 25.64 | 25.81 | 6,781,872 | +0.14(+0.56%) |
Dec 17, 2019 | 26.25 | 26.28 | 25.56 | 25.66 | 6,260,972 | -0.44(-1.68%) |
Dec 16, 2019 | 25.91 | 26.17 | 25.76 | 26.10 | 5,999,837 | +0.13(+0.52%) |
Dec 13, 2019 | 25.90 | 26.27 | 25.57 | 25.97 | 5,680,576 | +0.21(+0.80%) |
Dec 12, 2019 | 26.32 | 26.40 | 25.56 | 25.76 | 4,845,935 | -0.59(-2.24%) |
Dec 11, 2019 | 26.72 | 26.87 | 26.17 | 26.35 | 5,516,916 | -0.37(-1.37%) |
Dec 10, 2019 | 26.95 | 26.98 | 26.68 | 26.72 | 3,469,719 | -0.24(-0.90%) |
Dec 09, 2019 | 26.94 | 26.98 | 26.65 | 26.96 | 3,263,552 | +0.10(+0.37%) |
Dec 06, 2019 | 26.75 | 26.91 | 26.59 | 26.86 | 4,391,644 | +0.19(+0.70%) |
Dec 05, 2019 | 26.89 | 27.00 | 26.51 | 26.68 | 5,940,791 | -0.28(-1.03%) |
Dec 04, 2019 | 26.84 | 27.06 | 26.77 | 26.95 | 3,672,755 | +0.04(+0.17%) |
Dec 03, 2019 | 26.95 | 27.05 | 26.79 | 26.91 | 4,917,607 | -0.08(-0.30%) |
Dec 02, 2019 | 27.27 | 27.32 | 26.96 | 26.99 | 5,206,745 | -0.32(-1.18%) |
Nov 29, 2019 | 27.17 | 27.41 | 27.15 | 27.31 | 9,465,540 | +0.16(+0.59%) |
Nov 27, 2019 | 27.21 | 27.37 | 26.95 | 27.15 | 5,349,344 | -0.12(-0.46%) |
Nov 26, 2019 | 27.10 | 28.01 | 26.97 | 27.27 | 14,763,946 | +0.32(+1.19%) |
Nov 25, 2019 | 26.55 | 27.02 | 26.47 | 26.95 | 15,768,702 | +0.44(+1.65%) |
Nov 22, 2019 | 26.34 | 26.59 | 25.93 | 26.51 | 11,788,634 | +0.29(+1.09%) |
Nov 21, 2019 | 26.93 | 26.94 | 26.04 | 26.23 | 33,568,528 | -0.66(-2.46%) |
Nov 20, 2019 | 26.90 | 27.20 | 26.76 | 26.89 | 5,524,755 | +0.12(+0.43%) |
Nov 19, 2019 | 26.84 | 26.98 | 26.63 | 26.77 | 3,844,140 | -0.05(-0.20%) |
Nov 18, 2019 | 26.81 | 27.14 | 26.72 | 26.83 | 4,863,631 | +0.00(+0.00%) |
Nov 15, 2019 | 26.84 | 26.84 | 26.67 | 26.83 | 2,739,845 | -0.01(-0.03%) |
Nov 14, 2019 | 26.68 | 26.85 | 26.67 | 26.84 | 2,231,885 | +0.15(+0.57%) |
Nov 13, 2019 | 26.30 | 26.76 | 26.24 | 26.68 | 2,832,526 | +0.49(+1.88%) |
Nov 12, 2019 | 26.31 | 26.69 | 26.11 | 26.19 | 4,789,110 | -0.04(-0.17%) |
Nov 11, 2019 | 26.38 | 26.53 | 26.23 | 26.24 | 2,442,207 | -0.04(-0.17%) |
Nov 08, 2019 | 26.18 | 26.49 | 26.18 | 26.28 | 2,253,444 | -0.01(-0.03%) |
Nov 07, 2019 | 26.57 | 26.64 | 26.25 | 26.29 | 2,015,365 | -0.43(-1.60%) |
Nov 06, 2019 | 26.59 | 26.74 | 26.46 | 26.72 | 4,433,400 | +0.33(+1.25%) |
Nov 05, 2019 | 26.95 | 26.99 | 26.30 | 26.39 | 6,132,002 | -0.69(-2.53%) |
Nov 04, 2019 | 27.47 | 27.49 | 27.05 | 27.07 | 3,429,048 | -0.39(-1.43%) |