Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 28.25 | 28.32 | 27.55 | 28.13 | 1,894,155 | -0.15(-0.52%) |
Jan 30, 2020 | 28.80 | 29.29 | 27.90 | 28.27 | 6,474,454 | -0.89(-3.06%) |
Jan 29, 2020 | 29.02 | 29.33 | 28.83 | 29.16 | 2,076,210 | +0.45(+1.57%) |
Jan 28, 2020 | 28.06 | 28.99 | 28.06 | 28.71 | 1,741,548 | +0.22(+0.76%) |
Jan 27, 2020 | 28.49 | 28.68 | 28.03 | 28.50 | 2,112,764 | -0.70(-2.40%) |
Jan 24, 2020 | 30.14 | 30.29 | 28.97 | 29.20 | 2,223,051 | -0.63(-2.12%) |
Jan 23, 2020 | 29.80 | 29.90 | 29.44 | 29.83 | 1,490,113 | +0.15(+0.50%) |
Jan 22, 2020 | 29.27 | 29.77 | 29.01 | 29.68 | 4,363,703 | +0.75(+2.60%) |
Jan 21, 2020 | 28.77 | 29.40 | 28.67 | 28.93 | 1,885,384 | +0.11(+0.39%) |
Jan 17, 2020 | 28.79 | 28.84 | 28.55 | 28.82 | 1,786,871 | +0.29(+1.03%) |
Jan 16, 2020 | 27.80 | 28.57 | 27.80 | 28.52 | 2,104,495 | +0.81(+2.94%) |
Jan 15, 2020 | 27.22 | 27.93 | 27.18 | 27.71 | 2,418,461 | +0.49(+1.81%) |
Jan 14, 2020 | 27.49 | 27.79 | 27.16 | 27.22 | 2,349,422 | -0.18(-0.66%) |
Jan 13, 2020 | 27.32 | 27.54 | 27.21 | 27.40 | 4,279,501 | +0.09(+0.32%) |
Jan 10, 2020 | 27.61 | 27.61 | 27.22 | 27.31 | 4,281,654 | -0.20(-0.72%) |
Jan 09, 2020 | 27.45 | 27.70 | 27.17 | 27.51 | 2,624,212 | +0.25(+0.92%) |
Jan 08, 2020 | 27.27 | 27.30 | 27.06 | 27.26 | 1,580,968 | +0.11(+0.41%) |
Jan 07, 2020 | 27.10 | 27.35 | 27.09 | 27.15 | 1,651,185 | -0.09(-0.32%) |
Jan 06, 2020 | 27.16 | 27.35 | 26.64 | 27.23 | 3,420,761 | +0.00(+0.00%) |
Jan 03, 2020 | 27.71 | 27.71 | 26.50 | 27.23 | 3,390,008 | -0.49(-1.78%) |
Jan 02, 2020 | 27.93 | 28.11 | 27.13 | 27.73 | 13,021,606 | -0.05(-0.19%) |
Dec 31, 2019 | 27.55 | 28.14 | 27.48 | 27.78 | 1,573,573 | +0.29(+1.04%) |
Dec 30, 2019 | 27.03 | 27.77 | 26.96 | 27.49 | 1,479,212 | +0.46(+1.70%) |
Dec 27, 2019 | 27.05 | 27.23 | 26.86 | 27.03 | 712,300 | -0.03(-0.10%) |
Dec 26, 2019 | 26.97 | 27.07 | 26.57 | 27.06 | 943,571 | +0.09(+0.32%) |
Dec 24, 2019 | 26.84 | 27.09 | 26.71 | 26.97 | 296,676 | +0.11(+0.42%) |
Dec 23, 2019 | 27.09 | 27.16 | 26.63 | 26.86 | 1,532,014 | -0.17(-0.64%) |
Dec 20, 2019 | 27.33 | 27.33 | 26.89 | 27.03 | 991,192 | -0.05(-0.19%) |
Dec 19, 2019 | 26.48 | 27.37 | 26.41 | 27.09 | 2,478,558 | +0.39(+1.46%) |
Dec 18, 2019 | 26.49 | 26.91 | 26.49 | 26.70 | 1,036,889 | +0.22(+0.82%) |
Dec 17, 2019 | 26.37 | 26.89 | 26.28 | 26.48 | 1,386,935 | +0.22(+0.82%) |
Dec 16, 2019 | 25.89 | 26.34 | 25.76 | 26.26 | 1,205,906 | +0.55(+2.16%) |
Dec 13, 2019 | 25.72 | 25.97 | 25.18 | 25.71 | 1,336,255 | -0.12(-0.47%) |
Dec 12, 2019 | 25.98 | 26.12 | 25.72 | 25.83 | 1,453,554 | -0.30(-1.16%) |
Dec 11, 2019 | 25.44 | 26.20 | 25.44 | 26.13 | 1,240,908 | +0.65(+2.55%) |
Dec 10, 2019 | 25.29 | 25.87 | 25.23 | 25.48 | 791,405 | +0.23(+0.89%) |
Dec 09, 2019 | 25.54 | 25.80 | 25.25 | 25.26 | 821,904 | -0.28(-1.09%) |
Dec 06, 2019 | 25.57 | 25.82 | 25.43 | 25.54 | 1,004,357 | +0.03(+0.10%) |
Dec 05, 2019 | 25.34 | 25.74 | 25.31 | 25.51 | 959,376 | +0.20(+0.79%) |
Dec 04, 2019 | 24.93 | 25.54 | 24.93 | 25.31 | 998,330 | +0.54(+2.17%) |
Dec 03, 2019 | 25.15 | 25.40 | 24.65 | 24.77 | 1,579,517 | -0.88(-3.44%) |
Dec 02, 2019 | 25.70 | 25.81 | 25.51 | 25.66 | 913,639 | -0.15(-0.57%) |
Nov 29, 2019 | 25.80 | 26.00 | 25.73 | 25.80 | 488,378 | -0.07(-0.27%) |
Nov 27, 2019 | 25.54 | 25.92 | 25.28 | 25.87 | 812,077 | +0.29(+1.12%) |
Nov 26, 2019 | 24.96 | 26.24 | 24.96 | 25.59 | 2,144,012 | +0.56(+2.25%) |
Nov 25, 2019 | 25.11 | 25.21 | 24.83 | 25.03 | 1,189,156 | +0.27(+1.08%) |
Nov 22, 2019 | 24.90 | 24.90 | 24.68 | 24.76 | 519,096 | +0.03(+0.11%) |
Nov 21, 2019 | 24.64 | 25.08 | 24.62 | 24.73 | 897,782 | +0.00(+0.00%) |
Nov 20, 2019 | 24.45 | 24.97 | 24.45 | 24.73 | 1,074,195 | +0.17(+0.71%) |
Nov 19, 2019 | 24.62 | 24.66 | 24.39 | 24.56 | 842,497 | +0.06(+0.25%) |
Nov 18, 2019 | 24.59 | 24.70 | 24.45 | 24.50 | 973,125 | -0.10(-0.39%) |
Nov 15, 2019 | 24.42 | 24.66 | 24.31 | 24.59 | 392,296 | +0.22(+0.89%) |
Nov 14, 2019 | 24.17 | 24.38 | 24.16 | 24.38 | 1,038,171 | +0.22(+0.90%) |
Nov 13, 2019 | 24.14 | 24.25 | 23.89 | 24.16 | 1,268,287 | -0.03(-0.14%) |
Nov 12, 2019 | 23.94 | 24.22 | 23.73 | 24.19 | 1,086,484 | +0.36(+1.49%) |
Nov 11, 2019 | 23.55 | 23.92 | 23.48 | 23.84 | 494,995 | +0.12(+0.51%) |
Nov 08, 2019 | 23.53 | 23.92 | 23.45 | 23.72 | 798,104 | -0.10(-0.40%) |
Nov 07, 2019 | 24.09 | 24.21 | 23.56 | 23.81 | 972,250 | -0.03(-0.15%) |
Nov 06, 2019 | 24.07 | 24.25 | 23.70 | 23.85 | 1,796,593 | -0.38(-1.57%) |
Nov 05, 2019 | 24.38 | 24.42 | 23.86 | 24.23 | 982,135 | +0.00(+0.00%) |
Nov 04, 2019 | 24.31 | 24.36 | 24.03 | 24.23 | 1,127,443 | -0.01(-0.04%) |