Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 27.83 | 27.87 | 27.38 | 27.48 | 64,279,000 | -0.59(-2.09%) |
Jan 30, 2020 | 27.47 | 28.09 | 27.45 | 28.07 | 55,825,848 | +0.35(+1.26%) |
Jan 29, 2020 | 27.86 | 27.96 | 27.67 | 27.72 | 44,882,336 | -0.05(-0.17%) |
Jan 28, 2020 | 27.59 | 27.88 | 27.54 | 27.76 | 37,348,332 | +0.32(+1.17%) |
Jan 27, 2020 | 27.37 | 27.57 | 27.29 | 27.44 | 54,822,360 | -0.43(-1.55%) |
Jan 24, 2020 | 28.24 | 28.24 | 27.70 | 27.87 | 64,242,148 | -0.36(-1.27%) |
Jan 23, 2020 | 28.16 | 28.30 | 27.97 | 28.23 | 46,958,276 | -0.07(-0.26%) |
Jan 22, 2020 | 28.31 | 28.38 | 28.27 | 28.31 | 29,858,362 | +0.08(+0.29%) |
Jan 21, 2020 | 28.32 | 28.45 | 28.22 | 28.22 | 44,999,892 | -0.24(-0.84%) |
Jan 17, 2020 | 28.46 | 28.53 | 28.35 | 28.46 | 42,322,376 | +0.08(+0.29%) |
Jan 16, 2020 | 28.27 | 28.38 | 28.20 | 28.38 | 37,546,284 | +0.25(+0.88%) |
Jan 15, 2020 | 28.15 | 28.24 | 28.04 | 28.13 | 45,194,248 | -0.16(-0.55%) |
Jan 14, 2020 | 28.34 | 28.51 | 28.25 | 28.29 | 40,966,100 | -0.05(-0.19%) |
Jan 13, 2020 | 28.21 | 28.37 | 28.14 | 28.34 | 30,028,116 | +0.19(+0.68%) |
Jan 10, 2020 | 28.38 | 28.39 | 28.11 | 28.15 | 36,479,680 | -0.21(-0.74%) |
Jan 09, 2020 | 28.39 | 28.42 | 28.28 | 28.36 | 30,205,390 | +0.17(+0.62%) |
Jan 08, 2020 | 28.03 | 28.34 | 28.03 | 28.19 | 52,295,040 | +0.18(+0.65%) |
Jan 07, 2020 | 28.12 | 28.17 | 28.00 | 28.00 | 43,204,940 | -0.18(-0.65%) |
Jan 06, 2020 | 27.95 | 28.20 | 27.94 | 28.19 | 30,478,838 | -0.02(-0.07%) |
Jan 03, 2020 | 28.14 | 28.32 | 28.06 | 28.20 | 56,021,756 | -0.30(-1.06%) |
Jan 02, 2020 | 28.33 | 28.51 | 28.25 | 28.51 | 31,446,002 | +0.28(+0.97%) |
Dec 31, 2019 | 28.12 | 28.24 | 28.09 | 28.23 | 17,212,782 | +0.09(+0.33%) |
Dec 30, 2019 | 28.35 | 28.40 | 28.11 | 28.14 | 20,517,480 | -0.08(-0.29%) |
Dec 27, 2019 | 28.34 | 28.35 | 28.20 | 28.22 | 21,175,688 | -0.07(-0.26%) |
Dec 26, 2019 | 28.17 | 28.30 | 28.17 | 28.30 | 17,325,270 | +0.16(+0.55%) |
Dec 24, 2019 | 28.13 | 28.15 | 28.07 | 28.14 | 13,427,259 | +0.06(+0.23%) |
Dec 23, 2019 | 28.21 | 28.22 | 28.04 | 28.08 | 41,748,952 | -0.06(-0.23%) |
Dec 20, 2019 | 28.25 | 28.32 | 28.10 | 28.14 | 106,207,688 | +0.03(+0.12%) |
Dec 19, 2019 | 28.13 | 28.19 | 28.08 | 28.11 | 40,486,324 | -0.01(-0.03%) |
Dec 18, 2019 | 28.33 | 28.33 | 28.12 | 28.12 | 42,823,520 | -0.12(-0.42%) |
Dec 17, 2019 | 28.14 | 28.33 | 28.13 | 28.24 | 33,873,192 | +0.11(+0.39%) |
Dec 16, 2019 | 28.25 | 28.31 | 28.10 | 28.13 | 50,313,516 | +0.10(+0.36%) |
Dec 13, 2019 | 28.10 | 28.26 | 27.86 | 28.03 | 52,749,540 | -0.10(-0.36%) |
Dec 12, 2019 | 27.62 | 28.21 | 27.61 | 28.13 | 74,982,728 | +0.54(+1.95%) |
Dec 11, 2019 | 27.64 | 27.69 | 27.56 | 27.59 | 26,836,368 | -0.06(-0.23%) |
Dec 10, 2019 | 27.57 | 27.71 | 27.50 | 27.65 | 40,941,336 | +0.01(+0.03%) |
Dec 09, 2019 | 27.65 | 27.76 | 27.63 | 27.64 | 23,699,382 | -0.06(-0.23%) |
Dec 06, 2019 | 27.64 | 27.80 | 27.63 | 27.71 | 44,720,844 | +0.36(+1.34%) |
Dec 05, 2019 | 27.32 | 27.39 | 27.22 | 27.34 | 49,238,104 | +0.13(+0.47%) |
Dec 04, 2019 | 26.98 | 27.29 | 26.97 | 27.21 | 45,797,648 | +0.26(+0.95%) |
Dec 03, 2019 | 27.02 | 27.03 | 26.78 | 26.96 | 74,394,384 | -0.38(-1.40%) |
Dec 02, 2019 | 27.56 | 27.61 | 27.31 | 27.34 | 57,450,288 | -0.17(-0.63%) |
Nov 29, 2019 | 27.51 | 27.59 | 27.46 | 27.51 | 21,306,812 | -0.05(-0.17%) |
Nov 27, 2019 | 27.52 | 27.57 | 27.43 | 27.56 | 33,988,596 | +0.11(+0.40%) |
Nov 26, 2019 | 27.48 | 27.48 | 27.31 | 27.45 | 36,728,028 | -0.04(-0.13%) |
Nov 25, 2019 | 27.34 | 27.51 | 27.33 | 27.49 | 54,898,444 | +0.18(+0.67%) |
Nov 22, 2019 | 27.14 | 27.33 | 27.14 | 27.30 | 38,566,624 | +0.20(+0.74%) |
Nov 21, 2019 | 27.19 | 27.23 | 27.00 | 27.10 | 40,755,128 | -0.03(-0.10%) |
Nov 20, 2019 | 27.15 | 27.20 | 26.94 | 27.13 | 51,195,152 | -0.13(-0.47%) |
Nov 19, 2019 | 27.27 | 27.35 | 27.19 | 27.26 | 33,718,740 | +0.05(+0.20%) |
Nov 18, 2019 | 27.15 | 27.21 | 27.07 | 27.20 | 27,877,644 | +0.05(+0.20%) |
Nov 15, 2019 | 27.17 | 27.19 | 27.07 | 27.15 | 32,982,324 | +0.07(+0.27%) |
Nov 14, 2019 | 26.95 | 27.08 | 26.89 | 27.08 | 50,580,280 | +0.05(+0.20%) |
Nov 13, 2019 | 26.98 | 27.11 | 26.88 | 27.02 | 48,124,920 | -0.17(-0.64%) |
Nov 12, 2019 | 27.17 | 27.28 | 27.09 | 27.19 | 48,917,076 | +0.04(+0.13%) |
Nov 11, 2019 | 27.07 | 27.21 | 27.03 | 27.16 | 21,589,862 | -0.07(-0.27%) |
Nov 08, 2019 | 27.21 | 27.24 | 27.05 | 27.23 | 58,965,348 | -0.01(-0.03%) |
Nov 07, 2019 | 27.20 | 27.40 | 27.14 | 27.24 | 67,629,352 | +0.20(+0.74%) |
Nov 06, 2019 | 26.88 | 27.04 | 26.85 | 27.04 | 44,024,664 | +0.14(+0.51%) |
Nov 05, 2019 | 26.88 | 27.03 | 26.84 | 26.90 | 43,301,424 | +0.10(+0.37%) |
Nov 04, 2019 | 26.80 | 26.85 | 26.73 | 26.80 | 40,891,832 | +0.23(+0.86%) |