Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 28.01 | 28.09 | 27.33 | 27.89 | 1,909,883 | -0.15(-0.52%) |
Jan 30, 2020 | 28.56 | 29.04 | 27.67 | 28.04 | 6,528,216 | -0.88(-3.06%) |
Jan 29, 2020 | 28.78 | 29.09 | 28.59 | 28.92 | 2,093,451 | +0.45(+1.57%) |
Jan 28, 2020 | 27.83 | 28.75 | 27.83 | 28.48 | 1,756,010 | +0.21(+0.76%) |
Jan 27, 2020 | 28.25 | 28.44 | 27.80 | 28.26 | 2,130,308 | -0.70(-2.40%) |
Jan 24, 2020 | 29.89 | 30.04 | 28.74 | 28.96 | 2,241,510 | -0.63(-2.12%) |
Jan 23, 2020 | 29.55 | 29.65 | 29.20 | 29.59 | 1,502,486 | +0.15(+0.50%) |
Jan 22, 2020 | 29.03 | 29.53 | 28.77 | 29.44 | 4,399,937 | +0.75(+2.60%) |
Jan 21, 2020 | 28.53 | 29.16 | 28.43 | 28.69 | 1,901,039 | +0.11(+0.39%) |
Jan 17, 2020 | 28.55 | 28.61 | 28.31 | 28.58 | 1,801,708 | +0.29(+1.03%) |
Jan 16, 2020 | 27.58 | 28.33 | 27.58 | 28.29 | 2,121,970 | +0.81(+2.94%) |
Jan 15, 2020 | 26.99 | 27.70 | 26.96 | 27.48 | 2,438,543 | +0.49(+1.81%) |
Jan 14, 2020 | 27.27 | 27.56 | 26.94 | 26.99 | 2,368,931 | -0.18(-0.66%) |
Jan 13, 2020 | 27.09 | 27.31 | 26.98 | 27.17 | 4,315,037 | +0.09(+0.32%) |
Jan 10, 2020 | 27.38 | 27.38 | 27.00 | 27.09 | 4,317,208 | -0.20(-0.72%) |
Jan 09, 2020 | 27.22 | 27.47 | 26.95 | 27.28 | 2,646,002 | +0.25(+0.92%) |
Jan 08, 2020 | 27.04 | 27.07 | 26.84 | 27.03 | 1,594,096 | +0.11(+0.41%) |
Jan 07, 2020 | 26.88 | 27.13 | 26.87 | 26.92 | 1,664,896 | -0.09(-0.32%) |
Jan 06, 2020 | 26.93 | 27.13 | 26.42 | 27.01 | 3,449,166 | +0.00(+0.00%) |
Jan 03, 2020 | 27.48 | 27.48 | 26.28 | 27.01 | 3,418,158 | -0.49(-1.78%) |
Jan 02, 2020 | 27.70 | 27.88 | 26.91 | 27.50 | 13,129,733 | -0.05(-0.19%) |
Dec 31, 2019 | 27.32 | 27.91 | 27.26 | 27.55 | 1,586,640 | +0.28(+1.04%) |
Dec 30, 2019 | 26.81 | 27.54 | 26.73 | 27.27 | 1,491,495 | +0.46(+1.70%) |
Dec 27, 2019 | 26.83 | 27.01 | 26.64 | 26.81 | 718,214 | -0.03(-0.10%) |
Dec 26, 2019 | 26.75 | 26.85 | 26.35 | 26.84 | 951,406 | +0.09(+0.32%) |
Dec 24, 2019 | 26.62 | 26.87 | 26.49 | 26.75 | 299,139 | +0.11(+0.42%) |
Dec 23, 2019 | 26.87 | 26.94 | 26.41 | 26.64 | 1,544,736 | -0.17(-0.64%) |
Dec 20, 2019 | 27.10 | 27.10 | 26.67 | 26.81 | 999,422 | -0.05(-0.19%) |
Dec 19, 2019 | 26.26 | 27.15 | 26.19 | 26.86 | 2,499,140 | +0.39(+1.46%) |
Dec 18, 2019 | 26.27 | 26.69 | 26.27 | 26.48 | 1,045,499 | +0.21(+0.82%) |
Dec 17, 2019 | 26.15 | 26.67 | 26.06 | 26.26 | 1,398,452 | +0.21(+0.82%) |
Dec 16, 2019 | 25.68 | 26.12 | 25.55 | 26.05 | 1,215,920 | +0.55(+2.16%) |
Dec 13, 2019 | 25.51 | 25.76 | 24.97 | 25.50 | 1,347,351 | -0.12(-0.47%) |
Dec 12, 2019 | 25.76 | 25.90 | 25.51 | 25.62 | 1,465,624 | -0.30(-1.16%) |
Dec 11, 2019 | 25.23 | 25.99 | 25.23 | 25.92 | 1,251,212 | +0.64(+2.55%) |
Dec 10, 2019 | 25.09 | 25.65 | 25.03 | 25.27 | 797,976 | +0.22(+0.89%) |
Dec 09, 2019 | 25.33 | 25.58 | 25.04 | 25.05 | 828,729 | -0.27(-1.09%) |
Dec 06, 2019 | 25.36 | 25.61 | 25.22 | 25.33 | 1,012,697 | +0.03(+0.10%) |
Dec 05, 2019 | 25.13 | 25.53 | 25.10 | 25.30 | 967,342 | +0.20(+0.79%) |
Dec 04, 2019 | 24.72 | 25.33 | 24.72 | 25.10 | 1,006,619 | +0.53(+2.17%) |
Dec 03, 2019 | 24.94 | 25.19 | 24.45 | 24.57 | 1,592,633 | -0.88(-3.44%) |
Dec 02, 2019 | 25.49 | 25.60 | 25.30 | 25.45 | 921,225 | -0.15(-0.57%) |
Nov 29, 2019 | 25.59 | 25.79 | 25.51 | 25.59 | 492,433 | -0.07(-0.27%) |
Nov 27, 2019 | 25.33 | 25.70 | 25.07 | 25.66 | 818,820 | +0.28(+1.12%) |
Nov 26, 2019 | 24.76 | 26.02 | 24.76 | 25.38 | 2,161,815 | +0.56(+2.25%) |
Nov 25, 2019 | 24.91 | 25.00 | 24.63 | 24.82 | 1,199,031 | +0.27(+1.08%) |
Nov 22, 2019 | 24.70 | 24.70 | 24.48 | 24.55 | 523,407 | +0.03(+0.11%) |
Nov 21, 2019 | 24.44 | 24.87 | 24.42 | 24.53 | 905,237 | +0.00(+0.00%) |
Nov 20, 2019 | 24.25 | 24.77 | 24.25 | 24.53 | 1,083,115 | +0.17(+0.71%) |
Nov 19, 2019 | 24.42 | 24.46 | 24.19 | 24.36 | 849,492 | +0.06(+0.25%) |
Nov 18, 2019 | 24.39 | 24.50 | 24.25 | 24.30 | 981,206 | -0.09(-0.39%) |
Nov 15, 2019 | 24.22 | 24.46 | 24.11 | 24.39 | 395,553 | +0.21(+0.89%) |
Nov 14, 2019 | 23.97 | 24.18 | 23.96 | 24.18 | 1,046,792 | +0.21(+0.90%) |
Nov 13, 2019 | 23.94 | 24.05 | 23.69 | 23.96 | 1,278,818 | -0.03(-0.14%) |
Nov 12, 2019 | 23.75 | 24.02 | 23.53 | 23.99 | 1,095,506 | +0.35(+1.49%) |
Nov 11, 2019 | 23.36 | 23.72 | 23.28 | 23.64 | 499,105 | +0.12(+0.51%) |
Nov 08, 2019 | 23.33 | 23.72 | 23.26 | 23.52 | 804,731 | -0.09(-0.40%) |
Nov 07, 2019 | 23.89 | 24.01 | 23.37 | 23.62 | 980,323 | -0.03(-0.15%) |
Nov 06, 2019 | 23.87 | 24.05 | 23.51 | 23.65 | 1,811,512 | -0.38(-1.57%) |
Nov 05, 2019 | 24.18 | 24.22 | 23.66 | 24.03 | 990,291 | +0.00(+0.00%) |
Nov 04, 2019 | 24.11 | 24.16 | 23.83 | 24.03 | 1,136,805 | -0.01(-0.04%) |