Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 24.21 | 24.33 | 23.72 | 23.87 | 9,272,453 | -0.62(-2.54%) |
Jan 30, 2020 | 23.69 | 24.52 | 23.56 | 24.49 | 10,070,856 | +0.60(+2.53%) |
Jan 29, 2020 | 24.09 | 24.32 | 23.87 | 23.89 | 4,122,841 | -0.33(-1.35%) |
Jan 28, 2020 | 24.04 | 24.34 | 23.98 | 24.22 | 5,662,313 | +0.30(+1.26%) |
Jan 27, 2020 | 23.77 | 24.05 | 23.68 | 23.91 | 5,587,834 | -0.29(-1.18%) |
Jan 24, 2020 | 24.57 | 24.65 | 23.92 | 24.20 | 5,716,236 | -0.44(-1.77%) |
Jan 23, 2020 | 24.46 | 24.73 | 23.99 | 24.64 | 6,559,255 | +0.02(+0.07%) |
Jan 22, 2020 | 24.54 | 24.67 | 23.96 | 24.62 | 9,001,690 | +0.27(+1.10%) |
Jan 21, 2020 | 24.69 | 24.69 | 24.35 | 24.35 | 7,672,307 | -0.36(-1.46%) |
Jan 17, 2020 | 24.79 | 24.86 | 24.58 | 24.71 | 6,294,618 | +0.05(+0.20%) |
Jan 16, 2020 | 24.52 | 24.67 | 24.37 | 24.66 | 4,080,742 | +0.30(+1.24%) |
Jan 15, 2020 | 24.78 | 24.79 | 24.28 | 24.36 | 5,254,248 | -0.60(-2.39%) |
Jan 14, 2020 | 25.08 | 25.17 | 24.91 | 24.95 | 6,601,785 | -0.10(-0.40%) |
Jan 13, 2020 | 25.05 | 25.06 | 24.85 | 25.05 | 4,719,279 | +0.08(+0.34%) |
Jan 10, 2020 | 25.32 | 25.34 | 24.94 | 24.97 | 4,566,982 | -0.41(-1.62%) |
Jan 09, 2020 | 25.28 | 25.38 | 25.11 | 25.38 | 6,888,912 | +0.28(+1.10%) |
Jan 08, 2020 | 25.14 | 25.30 | 25.01 | 25.10 | 5,715,206 | +0.06(+0.23%) |
Jan 07, 2020 | 25.19 | 25.31 | 24.92 | 25.05 | 4,836,228 | -0.29(-1.13%) |
Jan 06, 2020 | 25.40 | 25.40 | 25.08 | 25.33 | 4,352,639 | -0.21(-0.82%) |
Jan 03, 2020 | 25.60 | 25.69 | 25.33 | 25.54 | 5,059,554 | -0.49(-1.87%) |
Jan 02, 2020 | 25.97 | 26.03 | 25.64 | 26.03 | 5,504,393 | +0.23(+0.91%) |
Dec 31, 2019 | 25.63 | 25.82 | 25.62 | 25.79 | 4,057,010 | +0.16(+0.62%) |
Dec 30, 2019 | 25.87 | 25.93 | 25.60 | 25.63 | 3,297,247 | -0.09(-0.36%) |
Dec 27, 2019 | 25.90 | 25.96 | 25.67 | 25.73 | 3,278,125 | -0.18(-0.71%) |
Dec 26, 2019 | 25.78 | 25.97 | 25.78 | 25.91 | 2,500,456 | +0.13(+0.52%) |
Dec 24, 2019 | 25.86 | 25.86 | 25.69 | 25.78 | 1,087,263 | +0.01(+0.03%) |
Dec 23, 2019 | 25.93 | 26.00 | 25.73 | 25.77 | 3,437,933 | -0.17(-0.64%) |
Dec 20, 2019 | 26.02 | 26.18 | 25.73 | 25.93 | 11,605,922 | +0.12(+0.48%) |
Dec 19, 2019 | 26.06 | 26.06 | 25.77 | 25.81 | 5,838,592 | -0.17(-0.64%) |
Dec 18, 2019 | 26.11 | 26.31 | 25.97 | 25.98 | 5,801,493 | -0.09(-0.35%) |
Dec 17, 2019 | 25.83 | 26.14 | 25.63 | 26.07 | 7,054,075 | +0.32(+1.26%) |
Dec 16, 2019 | 26.01 | 26.14 | 25.70 | 25.74 | 6,816,520 | -0.04(-0.16%) |
Dec 13, 2019 | 26.15 | 26.34 | 25.76 | 25.78 | 5,541,174 | -0.43(-1.65%) |
Dec 12, 2019 | 25.34 | 26.26 | 25.25 | 26.22 | 5,642,671 | +0.96(+3.79%) |
Dec 11, 2019 | 25.37 | 25.48 | 25.20 | 25.26 | 3,530,623 | -0.08(-0.33%) |
Dec 10, 2019 | 25.15 | 25.48 | 25.09 | 25.34 | 4,366,417 | +0.17(+0.69%) |
Dec 09, 2019 | 25.18 | 25.28 | 25.12 | 25.17 | 3,779,857 | -0.02(-0.07%) |
Dec 06, 2019 | 25.26 | 25.34 | 25.11 | 25.18 | 4,883,435 | +0.32(+1.27%) |
Dec 05, 2019 | 24.82 | 24.97 | 24.70 | 24.87 | 5,056,019 | +0.17(+0.67%) |
Dec 04, 2019 | 24.60 | 24.87 | 24.55 | 24.70 | 5,052,459 | +0.15(+0.61%) |
Dec 03, 2019 | 24.55 | 24.79 | 24.39 | 24.55 | 7,665,824 | -0.52(-2.06%) |
Dec 02, 2019 | 25.30 | 25.43 | 25.05 | 25.07 | 5,346,122 | -0.07(-0.26%) |
Nov 29, 2019 | 25.13 | 25.38 | 25.08 | 25.13 | 2,079,036 | -0.08(-0.33%) |
Nov 27, 2019 | 25.28 | 25.39 | 25.09 | 25.22 | 3,367,489 | +0.05(+0.20%) |
Nov 26, 2019 | 25.09 | 25.23 | 25.04 | 25.17 | 5,214,117 | -0.08(-0.33%) |
Nov 25, 2019 | 25.09 | 25.27 | 25.01 | 25.25 | 4,464,846 | +0.19(+0.76%) |
Nov 22, 2019 | 24.86 | 25.13 | 24.86 | 25.06 | 5,646,273 | +0.27(+1.07%) |
Nov 21, 2019 | 24.88 | 24.94 | 24.68 | 24.79 | 4,081,938 | +0.02(+0.07%) |
Nov 20, 2019 | 24.77 | 24.93 | 24.59 | 24.78 | 3,888,884 | -0.09(-0.37%) |
Nov 19, 2019 | 24.92 | 25.03 | 24.72 | 24.87 | 3,785,583 | +0.02(+0.07%) |
Nov 18, 2019 | 25.02 | 25.07 | 24.71 | 24.85 | 4,831,171 | -0.18(-0.73%) |
Nov 15, 2019 | 24.84 | 25.07 | 24.69 | 25.03 | 5,718,461 | +0.24(+0.97%) |
Nov 14, 2019 | 24.76 | 24.90 | 24.63 | 24.79 | 4,415,538 | -0.03(-0.10%) |
Nov 13, 2019 | 24.77 | 24.97 | 24.54 | 24.82 | 5,447,395 | -0.25(-1.00%) |
Nov 12, 2019 | 25.13 | 25.23 | 24.93 | 25.07 | 5,173,236 | -0.02(-0.07%) |
Nov 11, 2019 | 25.19 | 25.28 | 25.03 | 25.08 | 5,707,118 | -0.36(-1.41%) |
Nov 08, 2019 | 25.32 | 25.51 | 25.30 | 25.44 | 4,321,066 | +0.04(+0.16%) |
Nov 07, 2019 | 25.53 | 25.72 | 25.33 | 25.40 | 6,222,938 | +0.07(+0.26%) |
Nov 06, 2019 | 25.28 | 25.38 | 25.06 | 25.33 | 6,520,623 | +0.07(+0.26%) |
Nov 05, 2019 | 25.18 | 25.52 | 25.06 | 25.27 | 5,960,818 | +0.22(+0.90%) |
Nov 04, 2019 | 24.81 | 25.10 | 24.76 | 25.04 | 7,195,573 | +0.43(+1.76%) |