Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 28.00 | 28.08 | 27.31 | 27.88 | 1,910,756 | -0.15(-0.52%) |
Jan 30, 2020 | 28.55 | 29.03 | 27.66 | 28.03 | 6,531,201 | -0.88(-3.06%) |
Jan 29, 2020 | 28.77 | 29.07 | 28.58 | 28.91 | 2,094,408 | +0.45(+1.57%) |
Jan 28, 2020 | 27.82 | 28.74 | 27.82 | 28.46 | 1,756,812 | +0.21(+0.76%) |
Jan 27, 2020 | 28.24 | 28.43 | 27.79 | 28.25 | 2,131,282 | -0.70(-2.40%) |
Jan 24, 2020 | 29.88 | 30.03 | 28.72 | 28.95 | 2,242,535 | -0.63(-2.12%) |
Jan 23, 2020 | 29.54 | 29.64 | 29.19 | 29.57 | 1,503,173 | +0.15(+0.50%) |
Jan 22, 2020 | 29.01 | 29.51 | 28.76 | 29.43 | 4,401,949 | +0.75(+2.60%) |
Jan 21, 2020 | 28.52 | 29.14 | 28.42 | 28.68 | 1,901,908 | +0.11(+0.39%) |
Jan 17, 2020 | 28.54 | 28.59 | 28.30 | 28.57 | 1,802,532 | +0.29(+1.03%) |
Jan 16, 2020 | 27.56 | 28.32 | 27.56 | 28.28 | 2,122,940 | +0.81(+2.94%) |
Jan 15, 2020 | 26.98 | 27.68 | 26.95 | 27.47 | 2,439,658 | +0.49(+1.81%) |
Jan 14, 2020 | 27.25 | 27.55 | 26.93 | 26.98 | 2,370,014 | -0.18(-0.66%) |
Jan 13, 2020 | 27.08 | 27.30 | 26.97 | 27.16 | 4,317,010 | +0.09(+0.32%) |
Jan 10, 2020 | 27.37 | 27.37 | 26.99 | 27.07 | 4,319,181 | -0.20(-0.72%) |
Jan 09, 2020 | 27.21 | 27.46 | 26.94 | 27.27 | 2,647,212 | +0.25(+0.92%) |
Jan 08, 2020 | 27.03 | 27.06 | 26.83 | 27.02 | 1,594,824 | +0.11(+0.41%) |
Jan 07, 2020 | 26.87 | 27.12 | 26.85 | 26.91 | 1,665,657 | -0.09(-0.32%) |
Jan 06, 2020 | 26.92 | 27.12 | 26.40 | 27.00 | 3,450,743 | +0.00(+0.00%) |
Jan 03, 2020 | 27.47 | 27.47 | 26.27 | 27.00 | 3,419,721 | -0.49(-1.78%) |
Jan 02, 2020 | 27.68 | 27.86 | 26.89 | 27.49 | 13,135,736 | -0.05(-0.19%) |
Dec 31, 2019 | 27.31 | 27.90 | 27.25 | 27.54 | 1,587,365 | +0.28(+1.04%) |
Dec 30, 2019 | 26.80 | 27.53 | 26.72 | 27.25 | 1,492,177 | +0.45(+1.70%) |
Dec 27, 2019 | 26.82 | 27.00 | 26.63 | 26.80 | 718,543 | -0.03(-0.10%) |
Dec 26, 2019 | 26.74 | 26.83 | 26.34 | 26.83 | 951,841 | +0.09(+0.32%) |
Dec 24, 2019 | 26.61 | 26.86 | 26.48 | 26.74 | 299,276 | +0.11(+0.42%) |
Dec 23, 2019 | 26.86 | 26.92 | 26.40 | 26.63 | 1,545,442 | -0.17(-0.64%) |
Dec 20, 2019 | 27.09 | 27.09 | 26.65 | 26.80 | 999,879 | -0.05(-0.19%) |
Dec 19, 2019 | 26.25 | 27.13 | 26.18 | 26.85 | 2,500,282 | +0.39(+1.46%) |
Dec 18, 2019 | 26.26 | 26.68 | 26.26 | 26.46 | 1,045,977 | +0.21(+0.82%) |
Dec 17, 2019 | 26.14 | 26.66 | 26.05 | 26.25 | 1,399,091 | +0.21(+0.82%) |
Dec 16, 2019 | 25.67 | 26.11 | 25.54 | 26.04 | 1,216,475 | +0.55(+2.16%) |
Dec 13, 2019 | 25.49 | 25.74 | 24.96 | 25.49 | 1,347,967 | -0.12(-0.47%) |
Dec 12, 2019 | 25.75 | 25.89 | 25.49 | 25.61 | 1,466,294 | -0.30(-1.16%) |
Dec 11, 2019 | 25.22 | 25.98 | 25.22 | 25.91 | 1,251,784 | +0.64(+2.55%) |
Dec 10, 2019 | 25.07 | 25.64 | 25.01 | 25.26 | 798,341 | +0.22(+0.89%) |
Dec 09, 2019 | 25.31 | 25.57 | 25.03 | 25.04 | 829,107 | -0.27(-1.09%) |
Dec 06, 2019 | 25.35 | 25.60 | 25.21 | 25.31 | 1,013,160 | +0.03(+0.10%) |
Dec 05, 2019 | 25.12 | 25.52 | 25.09 | 25.29 | 967,785 | +0.20(+0.79%) |
Dec 04, 2019 | 24.71 | 25.32 | 24.71 | 25.09 | 1,007,080 | +0.53(+2.17%) |
Dec 03, 2019 | 24.93 | 25.18 | 24.44 | 24.56 | 1,593,361 | -0.88(-3.44%) |
Dec 02, 2019 | 25.48 | 25.59 | 25.29 | 25.43 | 921,647 | -0.15(-0.57%) |
Nov 29, 2019 | 25.58 | 25.78 | 25.50 | 25.58 | 492,658 | -0.07(-0.27%) |
Nov 27, 2019 | 25.32 | 25.69 | 25.06 | 25.65 | 819,195 | +0.28(+1.12%) |
Nov 26, 2019 | 24.75 | 26.01 | 24.75 | 25.37 | 2,162,803 | +0.56(+2.25%) |
Nov 25, 2019 | 24.89 | 24.99 | 24.62 | 24.81 | 1,199,579 | +0.27(+1.08%) |
Nov 22, 2019 | 24.69 | 24.69 | 24.46 | 24.54 | 523,646 | +0.03(+0.11%) |
Nov 21, 2019 | 24.43 | 24.86 | 24.41 | 24.52 | 905,651 | +0.00(+0.00%) |
Nov 20, 2019 | 24.24 | 24.76 | 24.24 | 24.52 | 1,083,610 | +0.17(+0.71%) |
Nov 19, 2019 | 24.40 | 24.45 | 24.18 | 24.34 | 849,881 | +0.06(+0.25%) |
Nov 18, 2019 | 24.38 | 24.49 | 24.24 | 24.28 | 981,655 | -0.09(-0.39%) |
Nov 15, 2019 | 24.21 | 24.45 | 24.10 | 24.38 | 395,734 | +0.21(+0.89%) |
Nov 14, 2019 | 23.96 | 24.17 | 23.95 | 24.16 | 1,047,271 | +0.21(+0.90%) |
Nov 13, 2019 | 23.93 | 24.04 | 23.68 | 23.95 | 1,279,403 | -0.03(-0.14%) |
Nov 12, 2019 | 23.73 | 24.01 | 23.52 | 23.98 | 1,096,006 | +0.35(+1.49%) |
Nov 11, 2019 | 23.35 | 23.71 | 23.27 | 23.63 | 499,334 | +0.12(+0.51%) |
Nov 08, 2019 | 23.32 | 23.71 | 23.25 | 23.51 | 805,099 | -0.09(-0.40%) |
Nov 07, 2019 | 23.88 | 24.00 | 23.36 | 23.61 | 980,772 | -0.03(-0.15%) |
Nov 06, 2019 | 23.86 | 24.04 | 23.49 | 23.64 | 1,812,340 | -0.38(-1.57%) |
Nov 05, 2019 | 24.16 | 24.21 | 23.65 | 24.02 | 990,744 | +0.00(+0.00%) |
Nov 04, 2019 | 24.10 | 24.15 | 23.82 | 24.02 | 1,137,325 | -0.01(-0.04%) |