Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 27.18 | 27.23 | 26.77 | 26.87 | 2,535,679 | -0.30(-1.10%) |
Jan 30, 2020 | 27.22 | 27.45 | 27.05 | 27.17 | 1,205,240 | -0.12(-0.43%) |
Jan 29, 2020 | 27.42 | 27.50 | 27.16 | 27.29 | 1,832,572 | -0.02(-0.06%) |
Jan 28, 2020 | 27.26 | 27.39 | 27.19 | 27.30 | 1,115,080 | +0.10(+0.37%) |
Jan 27, 2020 | 27.26 | 27.44 | 27.19 | 27.20 | 1,245,184 | -0.14(-0.52%) |
Jan 24, 2020 | 27.41 | 27.52 | 27.08 | 27.34 | 2,479,340 | -0.01(-0.03%) |
Jan 23, 2020 | 27.11 | 27.50 | 27.03 | 27.35 | 1,375,968 | +0.27(+0.98%) |
Jan 22, 2020 | 27.44 | 27.58 | 27.00 | 27.09 | 2,011,390 | -0.28(-1.03%) |
Jan 21, 2020 | 26.95 | 27.38 | 26.95 | 27.37 | 2,184,716 | +0.42(+1.54%) |
Jan 17, 2020 | 26.90 | 27.07 | 26.82 | 26.95 | 1,140,799 | +0.11(+0.40%) |
Jan 16, 2020 | 26.64 | 27.05 | 26.62 | 26.85 | 1,923,942 | +0.26(+0.97%) |
Jan 15, 2020 | 26.22 | 26.87 | 26.17 | 26.59 | 2,733,649 | +0.43(+1.65%) |
Jan 14, 2020 | 26.32 | 26.32 | 26.03 | 26.16 | 5,769,931 | -0.43(-1.62%) |
Jan 13, 2020 | 26.36 | 26.59 | 26.26 | 26.59 | 603,825 | +0.25(+0.95%) |
Jan 10, 2020 | 26.17 | 26.45 | 26.07 | 26.34 | 991,832 | +0.18(+0.70%) |
Jan 09, 2020 | 26.12 | 26.34 | 26.01 | 26.16 | 804,605 | +0.01(+0.03%) |
Jan 08, 2020 | 26.12 | 26.22 | 25.82 | 26.15 | 1,333,624 | +0.05(+0.19%) |
Jan 07, 2020 | 26.17 | 26.17 | 25.88 | 26.10 | 1,103,495 | -0.14(-0.54%) |
Jan 06, 2020 | 26.16 | 26.48 | 26.03 | 26.24 | 996,471 | -0.02(-0.06%) |
Jan 03, 2020 | 25.76 | 26.30 | 25.74 | 26.26 | 746,644 | +0.33(+1.28%) |
Jan 02, 2020 | 26.36 | 26.39 | 25.70 | 25.92 | 636,934 | -0.29(-1.11%) |
Dec 31, 2019 | 25.97 | 26.22 | 25.95 | 26.22 | 1,144,894 | +0.34(+1.32%) |
Dec 30, 2019 | 25.90 | 25.94 | 25.75 | 25.87 | 762,027 | -0.03(-0.13%) |
Dec 27, 2019 | 25.84 | 25.92 | 25.73 | 25.91 | 441,719 | +0.22(+0.84%) |
Dec 26, 2019 | 25.67 | 25.82 | 25.58 | 25.69 | 514,466 | +0.09(+0.36%) |
Dec 24, 2019 | 25.60 | 25.64 | 25.51 | 25.60 | 198,132 | +0.00(+0.00%) |
Dec 23, 2019 | 26.02 | 26.06 | 25.59 | 25.60 | 2,526,880 | -0.37(-1.43%) |
Dec 20, 2019 | 25.77 | 26.12 | 25.73 | 25.97 | 5,583,623 | +0.17(+0.64%) |
Dec 19, 2019 | 25.35 | 25.81 | 25.35 | 25.81 | 4,670,690 | +0.41(+1.60%) |
Dec 18, 2019 | 25.31 | 25.61 | 25.23 | 25.40 | 3,668,946 | +0.30(+1.19%) |
Dec 17, 2019 | 25.30 | 25.35 | 25.03 | 25.11 | 3,076,713 | -0.16(-0.62%) |
Dec 16, 2019 | 25.25 | 25.32 | 25.11 | 25.26 | 3,486,025 | +0.17(+0.69%) |
Dec 13, 2019 | 25.13 | 25.27 | 24.82 | 25.09 | 1,265,922 | -0.05(-0.20%) |
Dec 12, 2019 | 25.54 | 25.77 | 25.11 | 25.14 | 790,431 | -0.38(-1.49%) |
Dec 11, 2019 | 25.99 | 25.99 | 25.48 | 25.52 | 834,746 | -0.38(-1.47%) |
Dec 10, 2019 | 25.85 | 26.02 | 25.76 | 25.90 | 796,069 | +0.29(+1.13%) |
Dec 09, 2019 | 25.56 | 25.68 | 25.44 | 25.61 | 1,212,455 | +0.05(+0.19%) |
Dec 06, 2019 | 25.60 | 25.78 | 25.54 | 25.56 | 2,135,338 | +0.07(+0.26%) |
Dec 05, 2019 | 25.51 | 25.64 | 25.42 | 25.50 | 1,553,038 | +0.01(+0.03%) |
Dec 04, 2019 | 25.59 | 25.79 | 25.47 | 25.49 | 1,125,747 | -0.12(-0.45%) |
Dec 03, 2019 | 25.42 | 25.64 | 25.38 | 25.60 | 1,006,274 | +0.11(+0.42%) |
Dec 02, 2019 | 25.61 | 25.66 | 25.36 | 25.50 | 1,261,719 | -0.14(-0.55%) |
Nov 29, 2019 | 25.77 | 25.94 | 25.60 | 25.64 | 475,446 | -0.19(-0.74%) |
Nov 27, 2019 | 25.48 | 25.83 | 25.35 | 25.83 | 895,647 | +0.34(+1.33%) |
Nov 26, 2019 | 25.41 | 25.70 | 25.35 | 25.49 | 1,182,754 | +0.08(+0.32%) |
Nov 25, 2019 | 25.15 | 25.41 | 25.12 | 25.41 | 1,619,725 | +0.33(+1.31%) |
Nov 22, 2019 | 25.17 | 25.19 | 24.91 | 25.08 | 1,108,083 | -0.03(-0.13%) |
Nov 21, 2019 | 25.54 | 25.56 | 25.04 | 25.11 | 1,462,370 | -0.49(-1.93%) |
Nov 20, 2019 | 25.79 | 25.89 | 25.49 | 25.60 | 1,622,326 | -0.18(-0.70%) |
Nov 19, 2019 | 25.69 | 25.84 | 25.58 | 25.78 | 587,654 | +0.17(+0.68%) |
Nov 18, 2019 | 25.54 | 25.70 | 25.54 | 25.61 | 533,297 | +0.07(+0.29%) |
Nov 15, 2019 | 25.45 | 25.68 | 25.39 | 25.54 | 963,793 | +0.14(+0.55%) |
Nov 14, 2019 | 25.24 | 25.53 | 25.22 | 25.40 | 732,446 | +0.16(+0.62%) |
Nov 13, 2019 | 24.91 | 25.27 | 24.86 | 25.24 | 881,352 | +0.30(+1.19%) |
Nov 12, 2019 | 24.88 | 25.12 | 24.79 | 24.94 | 807,677 | +0.11(+0.43%) |
Nov 11, 2019 | 24.73 | 24.90 | 24.66 | 24.84 | 683,651 | +0.10(+0.40%) |
Nov 08, 2019 | 24.69 | 24.81 | 24.62 | 24.74 | 885,034 | +0.02(+0.07%) |
Nov 07, 2019 | 24.83 | 24.90 | 24.66 | 24.72 | 869,831 | -0.16(-0.63%) |
Nov 06, 2019 | 24.85 | 24.96 | 24.73 | 24.88 | 1,267,177 | +0.10(+0.40%) |
Nov 05, 2019 | 25.36 | 25.41 | 24.73 | 24.78 | 1,202,917 | -0.65(-2.56%) |
Nov 04, 2019 | 25.46 | 25.55 | 25.35 | 25.43 | 1,144,635 | -0.02(-0.10%) |