Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 27.18 | 27.23 | 26.77 | 26.87 | 2,535,413 | -0.30(-1.10%) |
Jan 30, 2020 | 27.22 | 27.46 | 27.06 | 27.17 | 1,205,113 | -0.12(-0.43%) |
Jan 29, 2020 | 27.42 | 27.51 | 27.16 | 27.29 | 1,832,380 | -0.02(-0.06%) |
Jan 28, 2020 | 27.26 | 27.40 | 27.19 | 27.31 | 1,114,963 | +0.10(+0.37%) |
Jan 27, 2020 | 27.26 | 27.44 | 27.19 | 27.21 | 1,245,053 | -0.14(-0.52%) |
Jan 24, 2020 | 27.41 | 27.52 | 27.08 | 27.35 | 2,479,080 | -0.01(-0.03%) |
Jan 23, 2020 | 27.11 | 27.51 | 27.03 | 27.36 | 1,375,824 | +0.27(+0.98%) |
Jan 22, 2020 | 27.44 | 27.58 | 27.00 | 27.09 | 2,011,179 | -0.28(-1.03%) |
Jan 21, 2020 | 26.96 | 27.38 | 26.95 | 27.37 | 2,184,487 | +0.42(+1.54%) |
Jan 17, 2020 | 26.90 | 27.07 | 26.82 | 26.96 | 1,140,680 | +0.11(+0.40%) |
Jan 16, 2020 | 26.64 | 27.05 | 26.62 | 26.85 | 1,923,741 | +0.26(+0.97%) |
Jan 15, 2020 | 26.23 | 26.87 | 26.17 | 26.59 | 2,733,363 | +0.43(+1.65%) |
Jan 14, 2020 | 26.33 | 26.33 | 26.04 | 26.16 | 5,769,327 | -0.43(-1.62%) |
Jan 13, 2020 | 26.36 | 26.59 | 26.26 | 26.59 | 603,762 | +0.25(+0.95%) |
Jan 10, 2020 | 26.17 | 26.45 | 26.08 | 26.34 | 991,728 | +0.18(+0.70%) |
Jan 09, 2020 | 26.12 | 26.34 | 26.01 | 26.16 | 804,521 | +0.01(+0.03%) |
Jan 08, 2020 | 26.12 | 26.22 | 25.82 | 26.15 | 1,333,484 | +0.05(+0.19%) |
Jan 07, 2020 | 26.18 | 26.18 | 25.89 | 26.10 | 1,103,379 | -0.14(-0.54%) |
Jan 06, 2020 | 26.16 | 26.48 | 26.03 | 26.24 | 996,366 | -0.02(-0.06%) |
Jan 03, 2020 | 25.76 | 26.30 | 25.74 | 26.26 | 746,565 | +0.33(+1.28%) |
Jan 02, 2020 | 26.36 | 26.39 | 25.70 | 25.93 | 636,867 | -0.29(-1.11%) |
Dec 31, 2019 | 25.98 | 26.23 | 25.96 | 26.22 | 1,144,774 | +0.34(+1.32%) |
Dec 30, 2019 | 25.90 | 25.94 | 25.75 | 25.88 | 761,947 | -0.03(-0.13%) |
Dec 27, 2019 | 25.85 | 25.92 | 25.74 | 25.91 | 441,672 | +0.22(+0.84%) |
Dec 26, 2019 | 25.67 | 25.82 | 25.59 | 25.70 | 514,412 | +0.09(+0.36%) |
Dec 24, 2019 | 25.61 | 25.64 | 25.51 | 25.61 | 198,112 | +0.00(+0.00%) |
Dec 23, 2019 | 26.02 | 26.06 | 25.60 | 25.61 | 2,526,616 | -0.37(-1.43%) |
Dec 20, 2019 | 25.77 | 26.12 | 25.73 | 25.98 | 5,583,039 | +0.17(+0.64%) |
Dec 19, 2019 | 25.36 | 25.81 | 25.36 | 25.81 | 4,670,202 | +0.41(+1.60%) |
Dec 18, 2019 | 25.32 | 25.61 | 25.23 | 25.41 | 3,668,563 | +0.30(+1.19%) |
Dec 17, 2019 | 25.31 | 25.36 | 25.03 | 25.11 | 3,076,391 | -0.16(-0.62%) |
Dec 16, 2019 | 25.25 | 25.32 | 25.11 | 25.27 | 3,485,660 | +0.17(+0.69%) |
Dec 13, 2019 | 25.13 | 25.27 | 24.83 | 25.09 | 1,265,790 | -0.05(-0.20%) |
Dec 12, 2019 | 25.54 | 25.77 | 25.11 | 25.14 | 790,349 | -0.38(-1.49%) |
Dec 11, 2019 | 25.99 | 25.99 | 25.49 | 25.52 | 834,658 | -0.38(-1.47%) |
Dec 10, 2019 | 25.85 | 26.02 | 25.76 | 25.90 | 795,986 | +0.29(+1.13%) |
Dec 09, 2019 | 25.56 | 25.68 | 25.44 | 25.61 | 1,212,329 | +0.05(+0.19%) |
Dec 06, 2019 | 25.61 | 25.78 | 25.54 | 25.56 | 2,135,114 | +0.07(+0.26%) |
Dec 05, 2019 | 25.51 | 25.65 | 25.42 | 25.50 | 1,552,876 | +0.01(+0.03%) |
Dec 04, 2019 | 25.59 | 25.80 | 25.47 | 25.49 | 1,125,630 | -0.12(-0.45%) |
Dec 03, 2019 | 25.42 | 25.65 | 25.38 | 25.61 | 1,006,169 | +0.11(+0.42%) |
Dec 02, 2019 | 25.61 | 25.66 | 25.37 | 25.50 | 1,261,587 | -0.14(-0.55%) |
Nov 29, 2019 | 25.77 | 25.94 | 25.61 | 25.64 | 475,396 | -0.19(-0.74%) |
Nov 27, 2019 | 25.48 | 25.83 | 25.35 | 25.83 | 895,553 | +0.34(+1.33%) |
Nov 26, 2019 | 25.42 | 25.70 | 25.35 | 25.49 | 1,182,630 | +0.08(+0.32%) |
Nov 25, 2019 | 25.15 | 25.42 | 25.13 | 25.41 | 1,619,555 | +0.33(+1.31%) |
Nov 22, 2019 | 25.18 | 25.19 | 24.92 | 25.08 | 1,107,967 | -0.03(-0.13%) |
Nov 21, 2019 | 25.54 | 25.56 | 25.05 | 25.11 | 1,462,216 | -0.49(-1.93%) |
Nov 20, 2019 | 25.80 | 25.89 | 25.49 | 25.61 | 1,622,156 | -0.18(-0.70%) |
Nov 19, 2019 | 25.70 | 25.84 | 25.58 | 25.79 | 587,592 | +0.17(+0.68%) |
Nov 18, 2019 | 25.54 | 25.70 | 25.54 | 25.61 | 533,241 | +0.07(+0.29%) |
Nov 15, 2019 | 25.46 | 25.68 | 25.39 | 25.54 | 963,692 | +0.14(+0.55%) |
Nov 14, 2019 | 25.24 | 25.53 | 25.22 | 25.40 | 732,369 | +0.16(+0.62%) |
Nov 13, 2019 | 24.91 | 25.28 | 24.86 | 25.24 | 881,260 | +0.30(+1.19%) |
Nov 12, 2019 | 24.88 | 25.13 | 24.79 | 24.95 | 807,592 | +0.11(+0.43%) |
Nov 11, 2019 | 24.73 | 24.90 | 24.66 | 24.84 | 683,579 | +0.10(+0.40%) |
Nov 08, 2019 | 24.69 | 24.81 | 24.63 | 24.74 | 884,941 | +0.02(+0.07%) |
Nov 07, 2019 | 24.83 | 24.91 | 24.67 | 24.72 | 869,740 | -0.16(-0.63%) |
Nov 06, 2019 | 24.86 | 24.96 | 24.73 | 24.88 | 1,267,044 | +0.10(+0.40%) |
Nov 05, 2019 | 25.37 | 25.41 | 24.73 | 24.78 | 1,202,791 | -0.65(-2.56%) |
Nov 04, 2019 | 25.47 | 25.55 | 25.35 | 25.43 | 1,144,515 | -0.02(-0.10%) |