Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 28.32 | 28.32 | 27.69 | 27.89 | 469,800 | -0.45(-1.58%) |
Jan 30, 2020 | 27.82 | 28.35 | 27.62 | 28.33 | 471,492 | +0.37(+1.31%) |
Jan 29, 2020 | 28.46 | 28.84 | 27.95 | 27.97 | 2,303,835 | -0.42(-1.49%) |
Jan 28, 2020 | 27.96 | 28.45 | 27.77 | 28.39 | 555,495 | +0.63(+2.27%) |
Jan 27, 2020 | 27.77 | 27.85 | 27.42 | 27.76 | 818,544 | -0.49(-1.73%) |
Jan 24, 2020 | 28.62 | 28.68 | 28.02 | 28.25 | 435,300 | -0.11(-0.38%) |
Jan 23, 2020 | 28.25 | 28.42 | 28.03 | 28.36 | 416,793 | +0.10(+0.37%) |
Jan 22, 2020 | 28.47 | 28.52 | 27.85 | 28.25 | 788,322 | -0.04(-0.15%) |
Jan 21, 2020 | 28.48 | 28.80 | 28.20 | 28.30 | 981,108 | -0.12(-0.43%) |
Jan 17, 2020 | 29.27 | 29.30 | 28.32 | 28.42 | 977,100 | -0.63(-2.17%) |
Jan 16, 2020 | 29.20 | 29.35 | 28.95 | 29.05 | 621,909 | -0.03(-0.11%) |
Jan 15, 2020 | 28.97 | 29.53 | 28.97 | 29.08 | 950,889 | +0.11(+0.37%) |
Jan 14, 2020 | 27.90 | 28.99 | 27.86 | 28.98 | 1,343,775 | +1.17(+4.22%) |
Jan 13, 2020 | 27.55 | 28.24 | 27.50 | 27.80 | 1,275,924 | +0.90(+3.35%) |
Jan 10, 2020 | 26.94 | 26.95 | 26.61 | 26.90 | 442,500 | +0.14(+0.51%) |
Jan 09, 2020 | 26.74 | 27.00 | 26.56 | 26.77 | 541,815 | +0.23(+0.87%) |
Jan 08, 2020 | 26.66 | 26.77 | 26.35 | 26.54 | 674,739 | -0.08(-0.31%) |
Jan 07, 2020 | 26.48 | 26.95 | 26.36 | 26.62 | 595,305 | +0.15(+0.58%) |
Jan 06, 2020 | 26.12 | 26.48 | 25.88 | 26.47 | 580,497 | +0.31(+1.19%) |
Jan 03, 2020 | 25.66 | 26.30 | 24.86 | 26.16 | 559,800 | +0.14(+0.54%) |
Jan 02, 2020 | 26.10 | 26.26 | 25.60 | 26.02 | 565,734 | +0.11(+0.44%) |
Dec 31, 2019 | 25.67 | 25.98 | 25.47 | 25.90 | 858,600 | +0.14(+0.56%) |
Dec 30, 2019 | 26.13 | 26.13 | 25.57 | 25.76 | 620,955 | -0.39(-1.49%) |
Dec 27, 2019 | 26.25 | 26.27 | 25.88 | 26.15 | 705,000 | +0.01(+0.04%) |
Dec 26, 2019 | 25.95 | 26.19 | 25.89 | 26.14 | 554,865 | +0.17(+0.64%) |
Dec 24, 2019 | 25.94 | 25.99 | 25.76 | 25.97 | 155,700 | +0.09(+0.36%) |
Dec 23, 2019 | 25.84 | 25.96 | 25.63 | 25.88 | 378,108 | +0.13(+0.52%) |
Dec 20, 2019 | 25.67 | 25.87 | 25.59 | 25.75 | 1,156,200 | +0.12(+0.46%) |
Dec 19, 2019 | 25.56 | 25.75 | 25.36 | 25.63 | 579,870 | +0.07(+0.27%) |
Dec 18, 2019 | 25.50 | 25.67 | 25.34 | 25.56 | 903,357 | +0.07(+0.26%) |
Dec 17, 2019 | 25.51 | 25.67 | 25.21 | 25.49 | 805,638 | +0.04(+0.17%) |
Dec 16, 2019 | 25.25 | 25.50 | 24.96 | 25.45 | 3,654,492 | +0.32(+1.26%) |
Dec 13, 2019 | 24.66 | 25.15 | 24.50 | 25.13 | 1,564,800 | +0.50(+2.03%) |
Dec 12, 2019 | 24.97 | 25.17 | 24.61 | 24.63 | 686,946 | -0.31(-1.23%) |
Dec 11, 2019 | 25.12 | 25.18 | 24.79 | 24.94 | 480,471 | -0.11(-0.44%) |
Dec 10, 2019 | 25.19 | 25.44 | 24.99 | 25.05 | 465,711 | -0.28(-1.12%) |
Dec 09, 2019 | 25.34 | 25.60 | 25.06 | 25.33 | 691,407 | -0.14(-0.54%) |
Dec 06, 2019 | 25.66 | 25.93 | 25.40 | 25.47 | 574,500 | -0.11(-0.42%) |
Dec 05, 2019 | 25.50 | 25.66 | 25.32 | 25.58 | 475,173 | +0.08(+0.31%) |
Dec 04, 2019 | 25.58 | 25.75 | 25.26 | 25.50 | 649,263 | -0.06(-0.23%) |
Dec 03, 2019 | 25.40 | 25.73 | 25.23 | 25.56 | 783,933 | -0.18(-0.69%) |
Dec 02, 2019 | 26.14 | 26.20 | 25.49 | 25.73 | 575,520 | -0.30(-1.17%) |
Nov 29, 2019 | 25.92 | 26.38 | 25.77 | 26.04 | 411,600 | +0.04(+0.14%) |
Nov 27, 2019 | 26.06 | 26.06 | 25.68 | 26.00 | 298,200 | +0.01(+0.03%) |
Nov 26, 2019 | 25.88 | 26.17 | 25.74 | 25.99 | 415,530 | +0.20(+0.79%) |
Nov 25, 2019 | 25.69 | 26.06 | 25.44 | 25.79 | 827,517 | +0.18(+0.69%) |
Nov 22, 2019 | 25.54 | 25.71 | 25.11 | 25.61 | 592,500 | +0.26(+1.03%) |
Nov 21, 2019 | 25.35 | 25.57 | 25.10 | 25.35 | 632,568 | +0.09(+0.34%) |
Nov 20, 2019 | 25.08 | 25.54 | 24.93 | 25.27 | 547,947 | +0.10(+0.41%) |
Nov 19, 2019 | 24.98 | 25.50 | 24.92 | 25.16 | 564,033 | +0.16(+0.65%) |
Nov 18, 2019 | 24.87 | 25.29 | 24.85 | 25.00 | 513,732 | -0.03(-0.11%) |
Nov 15, 2019 | 25.04 | 25.26 | 24.87 | 25.03 | 613,500 | +0.01(+0.05%) |
Nov 14, 2019 | 24.86 | 25.12 | 24.68 | 25.01 | 380,607 | +0.18(+0.71%) |
Nov 13, 2019 | 24.62 | 24.86 | 24.49 | 24.84 | 375,987 | +0.17(+0.68%) |
Nov 12, 2019 | 24.34 | 24.78 | 24.25 | 24.67 | 741,828 | +0.29(+1.18%) |
Nov 11, 2019 | 24.24 | 24.53 | 24.10 | 24.38 | 365,796 | +0.04(+0.18%) |
Nov 08, 2019 | 23.58 | 24.34 | 23.50 | 24.34 | 886,800 | +0.51(+2.14%) |
Nov 07, 2019 | 24.28 | 24.44 | 23.81 | 23.83 | 474,147 | -0.24(-1.00%) |
Nov 06, 2019 | 23.90 | 24.48 | 23.66 | 24.07 | 608,160 | +0.20(+0.82%) |
Nov 05, 2019 | 23.62 | 24.05 | 23.57 | 23.87 | 642,477 | +0.12(+0.51%) |
Nov 04, 2019 | 23.83 | 24.25 | 23.41 | 23.75 | 702,831 | -0.02(-0.06%) |