Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 26.81 | 26.86 | 26.41 | 26.51 | 2,570,051 | -0.30(-1.10%) |
Jan 30, 2020 | 26.86 | 27.09 | 26.69 | 26.81 | 1,221,577 | -0.12(-0.43%) |
Jan 29, 2020 | 27.05 | 27.13 | 26.80 | 26.92 | 1,857,414 | -0.02(-0.06%) |
Jan 28, 2020 | 26.90 | 27.03 | 26.82 | 26.94 | 1,130,195 | +0.10(+0.37%) |
Jan 27, 2020 | 26.90 | 27.07 | 26.82 | 26.84 | 1,262,063 | -0.14(-0.52%) |
Jan 24, 2020 | 27.04 | 27.15 | 26.72 | 26.98 | 2,512,948 | -0.01(-0.03%) |
Jan 23, 2020 | 26.75 | 27.13 | 26.67 | 26.99 | 1,394,620 | +0.26(+0.98%) |
Jan 22, 2020 | 27.07 | 27.21 | 26.63 | 26.72 | 2,038,655 | -0.28(-1.03%) |
Jan 21, 2020 | 26.59 | 27.01 | 26.59 | 27.00 | 2,214,331 | +0.41(+1.54%) |
Jan 17, 2020 | 26.54 | 26.70 | 26.46 | 26.59 | 1,156,263 | +0.11(+0.40%) |
Jan 16, 2020 | 26.28 | 26.68 | 26.27 | 26.49 | 1,950,022 | +0.25(+0.97%) |
Jan 15, 2020 | 25.87 | 26.51 | 25.82 | 26.23 | 2,770,705 | +0.43(+1.65%) |
Jan 14, 2020 | 25.97 | 25.97 | 25.68 | 25.81 | 5,848,145 | -0.43(-1.62%) |
Jan 13, 2020 | 26.00 | 26.23 | 25.91 | 26.23 | 612,010 | +0.25(+0.95%) |
Jan 10, 2020 | 25.82 | 26.09 | 25.73 | 25.99 | 1,005,277 | +0.18(+0.70%) |
Jan 09, 2020 | 25.77 | 25.99 | 25.66 | 25.81 | 815,512 | +0.01(+0.03%) |
Jan 08, 2020 | 25.77 | 25.86 | 25.47 | 25.80 | 1,351,702 | +0.05(+0.19%) |
Jan 07, 2020 | 25.82 | 25.82 | 25.54 | 25.75 | 1,118,453 | -0.14(-0.54%) |
Jan 06, 2020 | 25.81 | 26.13 | 25.68 | 25.89 | 1,009,978 | -0.02(-0.06%) |
Jan 03, 2020 | 25.41 | 25.95 | 25.40 | 25.91 | 756,765 | +0.33(+1.28%) |
Jan 02, 2020 | 26.00 | 26.04 | 25.36 | 25.58 | 645,568 | -0.29(-1.11%) |
Dec 31, 2019 | 25.63 | 25.87 | 25.61 | 25.86 | 1,160,413 | +0.34(+1.32%) |
Dec 30, 2019 | 25.55 | 25.59 | 25.41 | 25.53 | 772,356 | -0.03(-0.13%) |
Dec 27, 2019 | 25.50 | 25.57 | 25.39 | 25.56 | 447,704 | +0.21(+0.84%) |
Dec 26, 2019 | 25.33 | 25.47 | 25.24 | 25.35 | 521,437 | +0.09(+0.36%) |
Dec 24, 2019 | 25.26 | 25.29 | 25.17 | 25.26 | 200,817 | +0.00(+0.00%) |
Dec 23, 2019 | 25.67 | 25.71 | 25.25 | 25.26 | 2,561,120 | -0.37(-1.43%) |
Dec 20, 2019 | 25.42 | 25.77 | 25.38 | 25.63 | 5,659,281 | +0.16(+0.64%) |
Dec 19, 2019 | 25.02 | 25.46 | 25.02 | 25.46 | 4,733,978 | +0.40(+1.60%) |
Dec 18, 2019 | 24.97 | 25.27 | 24.89 | 25.06 | 3,718,661 | +0.29(+1.19%) |
Dec 17, 2019 | 24.97 | 25.02 | 24.70 | 24.77 | 3,118,402 | -0.15(-0.62%) |
Dec 16, 2019 | 24.91 | 24.98 | 24.77 | 24.93 | 3,533,260 | +0.17(+0.69%) |
Dec 13, 2019 | 24.80 | 24.93 | 24.49 | 24.75 | 1,283,076 | -0.05(-0.20%) |
Dec 12, 2019 | 25.20 | 25.42 | 24.77 | 24.80 | 801,142 | -0.38(-1.49%) |
Dec 11, 2019 | 25.64 | 25.64 | 25.14 | 25.18 | 846,057 | -0.38(-1.47%) |
Dec 10, 2019 | 25.51 | 25.67 | 25.42 | 25.55 | 806,856 | +0.29(+1.13%) |
Dec 09, 2019 | 25.22 | 25.33 | 25.10 | 25.27 | 1,228,884 | +0.05(+0.19%) |
Dec 06, 2019 | 25.26 | 25.43 | 25.20 | 25.22 | 2,164,271 | +0.07(+0.26%) |
Dec 05, 2019 | 25.17 | 25.30 | 25.08 | 25.15 | 1,574,082 | +0.01(+0.03%) |
Dec 04, 2019 | 25.24 | 25.45 | 25.13 | 25.15 | 1,141,001 | -0.11(-0.45%) |
Dec 03, 2019 | 25.08 | 25.30 | 25.04 | 25.26 | 1,019,909 | +0.11(+0.42%) |
Dec 02, 2019 | 25.27 | 25.32 | 25.02 | 25.15 | 1,278,815 | -0.14(-0.55%) |
Nov 29, 2019 | 25.42 | 25.59 | 25.26 | 25.29 | 481,888 | -0.19(-0.74%) |
Nov 27, 2019 | 25.14 | 25.48 | 25.01 | 25.48 | 907,783 | +0.33(+1.33%) |
Nov 26, 2019 | 25.07 | 25.36 | 25.01 | 25.15 | 1,198,774 | +0.08(+0.32%) |
Nov 25, 2019 | 24.81 | 25.07 | 24.79 | 25.07 | 1,641,663 | +0.33(+1.31%) |
Nov 22, 2019 | 24.84 | 24.85 | 24.58 | 24.74 | 1,123,091 | -0.03(-0.13%) |
Nov 21, 2019 | 25.20 | 25.22 | 24.71 | 24.77 | 1,482,177 | -0.49(-1.93%) |
Nov 20, 2019 | 25.45 | 25.55 | 25.15 | 25.26 | 1,644,300 | -0.18(-0.70%) |
Nov 19, 2019 | 25.35 | 25.50 | 25.24 | 25.44 | 595,613 | +0.17(+0.68%) |
Nov 18, 2019 | 25.20 | 25.36 | 25.20 | 25.27 | 540,520 | +0.07(+0.29%) |
Nov 15, 2019 | 25.11 | 25.34 | 25.05 | 25.20 | 976,847 | +0.14(+0.55%) |
Nov 14, 2019 | 24.90 | 25.19 | 24.88 | 25.06 | 742,367 | +0.15(+0.62%) |
Nov 13, 2019 | 24.58 | 24.94 | 24.53 | 24.90 | 893,290 | +0.29(+1.19%) |
Nov 12, 2019 | 24.55 | 24.79 | 24.46 | 24.61 | 818,617 | +0.11(+0.43%) |
Nov 11, 2019 | 24.40 | 24.57 | 24.33 | 24.50 | 692,910 | +0.10(+0.40%) |
Nov 08, 2019 | 24.36 | 24.48 | 24.29 | 24.41 | 897,021 | +0.02(+0.07%) |
Nov 07, 2019 | 24.50 | 24.57 | 24.33 | 24.39 | 881,612 | -0.15(-0.63%) |
Nov 06, 2019 | 24.52 | 24.63 | 24.40 | 24.55 | 1,284,340 | +0.10(+0.40%) |
Nov 05, 2019 | 25.02 | 25.07 | 24.40 | 24.45 | 1,219,210 | -0.64(-2.56%) |
Nov 04, 2019 | 25.12 | 25.20 | 25.01 | 25.09 | 1,160,138 | -0.02(-0.10%) |