Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 28.03 | 28.14 | 27.73 | 27.88 | 4,558,665 | -0.37(-1.29%) |
Jan 30, 2020 | 27.63 | 28.28 | 27.59 | 28.25 | 4,984,227 | +0.34(+1.22%) |
Jan 29, 2020 | 27.63 | 28.11 | 27.61 | 27.91 | 3,186,344 | +0.43(+1.57%) |
Jan 28, 2020 | 27.41 | 27.78 | 27.29 | 27.48 | 4,145,682 | +0.34(+1.24%) |
Jan 27, 2020 | 27.21 | 27.31 | 27.03 | 27.14 | 4,776,159 | -0.68(-2.43%) |
Jan 24, 2020 | 28.29 | 28.30 | 27.60 | 27.81 | 5,436,376 | -0.48(-1.71%) |
Jan 23, 2020 | 27.93 | 28.32 | 27.55 | 28.30 | 7,556,701 | +0.34(+1.21%) |
Jan 22, 2020 | 27.54 | 28.01 | 27.10 | 27.96 | 8,716,702 | +1.77(+6.77%) |
Jan 21, 2020 | 26.14 | 26.69 | 26.08 | 26.19 | 10,586,106 | -0.16(-0.62%) |
Jan 17, 2020 | 26.76 | 26.76 | 26.33 | 26.35 | 4,640,685 | -0.27(-1.01%) |
Jan 16, 2020 | 26.42 | 26.63 | 26.36 | 26.62 | 4,517,817 | +0.37(+1.42%) |
Jan 15, 2020 | 26.18 | 26.39 | 25.94 | 26.25 | 3,118,325 | +0.07(+0.26%) |
Jan 14, 2020 | 25.86 | 26.43 | 25.79 | 26.18 | 3,607,757 | +0.21(+0.80%) |
Jan 13, 2020 | 25.92 | 25.98 | 25.70 | 25.97 | 3,821,332 | +0.05(+0.20%) |
Jan 10, 2020 | 26.11 | 26.23 | 25.85 | 25.92 | 3,515,786 | -0.24(-0.93%) |
Jan 09, 2020 | 26.38 | 26.47 | 25.99 | 26.16 | 4,836,178 | -0.04(-0.16%) |
Jan 08, 2020 | 25.78 | 26.47 | 25.78 | 26.20 | 4,673,306 | +0.48(+1.88%) |
Jan 07, 2020 | 25.80 | 25.97 | 25.56 | 25.72 | 4,859,285 | -0.23(-0.90%) |
Jan 06, 2020 | 26.14 | 26.20 | 25.84 | 25.95 | 5,362,016 | -0.35(-1.32%) |
Jan 03, 2020 | 26.18 | 26.41 | 26.07 | 26.30 | 2,229,576 | -0.29(-1.07%) |
Jan 02, 2020 | 26.57 | 26.65 | 26.33 | 26.59 | 3,569,835 | +0.14(+0.52%) |
Dec 31, 2019 | 26.27 | 26.56 | 26.20 | 26.45 | 2,117,491 | +0.17(+0.66%) |
Dec 30, 2019 | 26.52 | 26.61 | 26.20 | 26.27 | 2,591,961 | -0.20(-0.75%) |
Dec 27, 2019 | 26.58 | 26.69 | 26.46 | 26.47 | 2,052,319 | -0.11(-0.42%) |
Dec 26, 2019 | 26.59 | 26.74 | 26.39 | 26.59 | 3,854,225 | +0.03(+0.10%) |
Dec 24, 2019 | 26.80 | 26.91 | 26.52 | 26.56 | 2,031,173 | -0.10(-0.36%) |
Dec 23, 2019 | 26.70 | 26.88 | 26.60 | 26.65 | 4,250,210 | -0.01(-0.03%) |
Dec 20, 2019 | 27.32 | 27.43 | 26.62 | 26.66 | 9,231,451 | -0.48(-1.75%) |
Dec 19, 2019 | 27.17 | 27.41 | 27.10 | 27.14 | 3,250,633 | +0.02(+0.06%) |
Dec 18, 2019 | 27.51 | 27.57 | 27.10 | 27.12 | 3,932,114 | -0.35(-1.29%) |
Dec 17, 2019 | 27.23 | 27.65 | 27.15 | 27.48 | 5,109,378 | +0.36(+1.34%) |
Dec 16, 2019 | 27.45 | 27.64 | 27.10 | 27.11 | 4,448,608 | -0.11(-0.41%) |
Dec 13, 2019 | 27.62 | 27.91 | 27.21 | 27.23 | 2,546,535 | -0.40(-1.44%) |
Dec 12, 2019 | 27.17 | 27.80 | 27.17 | 27.62 | 3,511,152 | +0.35(+1.27%) |
Dec 11, 2019 | 27.18 | 27.34 | 27.12 | 27.28 | 2,094,950 | +0.12(+0.45%) |
Dec 10, 2019 | 27.17 | 27.38 | 27.14 | 27.16 | 1,993,667 | -0.19(-0.70%) |
Dec 09, 2019 | 27.40 | 27.53 | 27.30 | 27.35 | 2,212,289 | -0.05(-0.19%) |
Dec 06, 2019 | 27.37 | 27.59 | 27.31 | 27.40 | 2,317,627 | +0.41(+1.51%) |
Dec 05, 2019 | 26.98 | 27.22 | 26.87 | 26.99 | 2,470,841 | +0.10(+0.39%) |
Dec 04, 2019 | 26.89 | 27.18 | 26.83 | 26.89 | 3,772,564 | +0.10(+0.36%) |
Dec 03, 2019 | 26.97 | 27.04 | 26.32 | 26.79 | 3,787,310 | -0.48(-1.75%) |
Dec 02, 2019 | 27.68 | 27.75 | 27.21 | 27.27 | 2,810,572 | -0.29(-1.04%) |
Nov 29, 2019 | 27.70 | 27.87 | 27.53 | 27.55 | 2,283,654 | -0.31(-1.12%) |
Nov 27, 2019 | 27.49 | 27.91 | 27.42 | 27.87 | 4,100,248 | +0.20(+0.72%) |
Nov 26, 2019 | 27.85 | 28.01 | 27.27 | 27.67 | 4,419,995 | -0.30(-1.08%) |
Nov 25, 2019 | 27.82 | 28.05 | 27.29 | 27.97 | 7,272,684 | +0.08(+0.28%) |
Nov 22, 2019 | 26.69 | 27.94 | 26.65 | 27.89 | 11,636,898 | +1.32(+4.98%) |
Nov 21, 2019 | 26.72 | 26.83 | 26.52 | 26.57 | 4,120,143 | -0.10(-0.36%) |
Nov 20, 2019 | 26.62 | 26.85 | 26.52 | 26.66 | 4,765,115 | +0.07(+0.26%) |
Nov 19, 2019 | 26.59 | 26.78 | 26.40 | 26.59 | 3,745,555 | +0.04(+0.16%) |
Nov 18, 2019 | 26.65 | 26.70 | 26.18 | 26.55 | 3,756,841 | -0.16(-0.62%) |
Nov 15, 2019 | 26.86 | 27.08 | 26.61 | 26.72 | 3,126,837 | +0.03(+0.10%) |
Nov 14, 2019 | 26.48 | 26.82 | 26.45 | 26.69 | 3,262,463 | +0.14(+0.52%) |
Nov 13, 2019 | 26.68 | 26.80 | 26.53 | 26.55 | 2,667,103 | -0.41(-1.51%) |
Nov 12, 2019 | 27.17 | 27.33 | 26.93 | 26.96 | 3,319,946 | -0.23(-0.83%) |
Nov 11, 2019 | 27.05 | 27.36 | 27.04 | 27.18 | 1,801,370 | -0.13(-0.48%) |
Nov 08, 2019 | 27.34 | 27.44 | 27.02 | 27.31 | 2,578,774 | -0.21(-0.75%) |
Nov 07, 2019 | 27.78 | 28.10 | 27.49 | 27.52 | 4,656,024 | -0.09(-0.31%) |
Nov 06, 2019 | 28.12 | 28.12 | 27.54 | 27.61 | 3,353,945 | -0.54(-1.91%) |
Nov 05, 2019 | 27.68 | 28.33 | 27.68 | 28.14 | 6,335,682 | +0.55(+1.98%) |
Nov 04, 2019 | 27.29 | 27.62 | 27.26 | 27.60 | 5,153,153 | +0.55(+2.05%) |