Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 27.72 | 27.76 | 27.27 | 27.37 | 64,534,812 | -0.58(-2.09%) |
Jan 30, 2020 | 27.36 | 27.97 | 27.34 | 27.96 | 56,048,024 | +0.35(+1.26%) |
Jan 29, 2020 | 27.75 | 27.85 | 27.56 | 27.61 | 45,060,956 | -0.05(-0.17%) |
Jan 28, 2020 | 27.48 | 27.77 | 27.44 | 27.65 | 37,496,968 | +0.32(+1.17%) |
Jan 27, 2020 | 27.26 | 27.46 | 27.18 | 27.33 | 55,040,540 | -0.43(-1.55%) |
Jan 24, 2020 | 28.13 | 28.13 | 27.59 | 27.76 | 64,497,816 | -0.36(-1.27%) |
Jan 23, 2020 | 28.05 | 28.18 | 27.86 | 28.12 | 47,145,156 | -0.07(-0.26%) |
Jan 22, 2020 | 28.20 | 28.27 | 28.16 | 28.19 | 29,977,192 | +0.08(+0.29%) |
Jan 21, 2020 | 28.21 | 28.34 | 28.11 | 28.11 | 45,178,984 | -0.24(-0.84%) |
Jan 17, 2020 | 28.35 | 28.41 | 28.24 | 28.35 | 42,490,808 | +0.08(+0.29%) |
Jan 16, 2020 | 28.16 | 28.27 | 28.09 | 28.27 | 37,695,708 | +0.25(+0.88%) |
Jan 15, 2020 | 28.04 | 28.13 | 27.93 | 28.02 | 45,374,112 | -0.16(-0.55%) |
Jan 14, 2020 | 28.23 | 28.39 | 28.14 | 28.18 | 41,129,136 | -0.05(-0.19%) |
Jan 13, 2020 | 28.10 | 28.26 | 28.03 | 28.23 | 30,147,622 | +0.19(+0.68%) |
Jan 10, 2020 | 28.27 | 28.28 | 28.00 | 28.04 | 36,624,860 | -0.21(-0.74%) |
Jan 09, 2020 | 28.28 | 28.30 | 28.17 | 28.25 | 30,325,600 | +0.17(+0.62%) |
Jan 08, 2020 | 27.92 | 28.23 | 27.92 | 28.07 | 52,503,164 | +0.18(+0.66%) |
Jan 07, 2020 | 28.01 | 28.06 | 27.89 | 27.89 | 43,376,884 | -0.18(-0.65%) |
Jan 06, 2020 | 27.84 | 28.09 | 27.83 | 28.07 | 30,600,136 | -0.02(-0.07%) |
Jan 03, 2020 | 28.03 | 28.21 | 27.95 | 28.09 | 56,244,708 | -0.30(-1.06%) |
Jan 02, 2020 | 28.22 | 28.39 | 28.14 | 28.39 | 31,571,148 | +0.27(+0.97%) |
Dec 31, 2019 | 28.01 | 28.13 | 27.97 | 28.12 | 17,281,284 | +0.09(+0.33%) |
Dec 30, 2019 | 28.24 | 28.28 | 28.00 | 28.03 | 20,599,134 | -0.08(-0.29%) |
Dec 27, 2019 | 28.23 | 28.24 | 28.09 | 28.11 | 21,259,962 | -0.07(-0.26%) |
Dec 26, 2019 | 28.06 | 28.18 | 28.06 | 28.18 | 17,394,220 | +0.16(+0.55%) |
Dec 24, 2019 | 28.02 | 28.04 | 27.96 | 28.03 | 13,480,696 | +0.06(+0.23%) |
Dec 23, 2019 | 28.10 | 28.11 | 27.93 | 27.97 | 41,915,104 | -0.06(-0.23%) |
Dec 20, 2019 | 28.14 | 28.21 | 27.99 | 28.03 | 106,630,368 | +0.03(+0.12%) |
Dec 19, 2019 | 28.01 | 28.08 | 27.97 | 28.00 | 40,647,064 | -0.01(-0.03%) |
Dec 18, 2019 | 28.21 | 28.21 | 28.01 | 28.01 | 42,993,536 | -0.12(-0.42%) |
Dec 17, 2019 | 28.03 | 28.21 | 28.02 | 28.12 | 34,007,672 | +0.11(+0.39%) |
Dec 16, 2019 | 28.14 | 28.20 | 27.99 | 28.01 | 50,513,268 | +0.10(+0.36%) |
Dec 13, 2019 | 27.99 | 28.15 | 27.75 | 27.91 | 52,958,964 | -0.10(-0.36%) |
Dec 12, 2019 | 27.51 | 28.10 | 27.50 | 28.01 | 75,280,424 | +0.54(+1.95%) |
Dec 11, 2019 | 27.53 | 27.58 | 27.45 | 27.48 | 26,942,914 | -0.06(-0.23%) |
Dec 10, 2019 | 27.46 | 27.60 | 27.39 | 27.54 | 41,103,880 | +0.01(+0.03%) |
Dec 09, 2019 | 27.54 | 27.65 | 27.52 | 27.53 | 23,793,474 | -0.06(-0.23%) |
Dec 06, 2019 | 27.53 | 27.69 | 27.52 | 27.60 | 44,898,396 | +0.36(+1.34%) |
Dec 05, 2019 | 27.21 | 27.28 | 27.11 | 27.23 | 49,433,588 | +0.13(+0.47%) |
Dec 04, 2019 | 26.88 | 27.18 | 26.86 | 27.11 | 45,979,472 | +0.25(+0.95%) |
Dec 03, 2019 | 26.91 | 26.92 | 26.68 | 26.85 | 74,689,736 | -0.38(-1.40%) |
Dec 02, 2019 | 27.45 | 27.51 | 27.21 | 27.23 | 57,678,376 | -0.17(-0.63%) |
Nov 29, 2019 | 27.40 | 27.48 | 27.35 | 27.41 | 21,391,404 | -0.05(-0.17%) |
Nov 27, 2019 | 27.41 | 27.46 | 27.32 | 27.45 | 34,123,536 | +0.11(+0.40%) |
Nov 26, 2019 | 27.37 | 27.37 | 27.21 | 27.34 | 36,873,844 | -0.04(-0.13%) |
Nov 25, 2019 | 27.23 | 27.41 | 27.22 | 27.38 | 55,116,400 | +0.18(+0.67%) |
Nov 22, 2019 | 27.03 | 27.22 | 27.03 | 27.20 | 38,719,740 | +0.20(+0.74%) |
Nov 21, 2019 | 27.08 | 27.12 | 26.90 | 27.00 | 40,916,932 | -0.03(-0.10%) |
Nov 20, 2019 | 27.04 | 27.10 | 26.83 | 27.02 | 51,398,404 | -0.13(-0.47%) |
Nov 19, 2019 | 27.16 | 27.24 | 27.08 | 27.15 | 33,852,608 | +0.05(+0.20%) |
Nov 18, 2019 | 27.04 | 27.11 | 26.96 | 27.10 | 27,988,324 | +0.05(+0.20%) |
Nov 15, 2019 | 27.06 | 27.09 | 26.96 | 27.04 | 33,113,270 | +0.07(+0.27%) |
Nov 14, 2019 | 26.84 | 26.97 | 26.79 | 26.97 | 50,781,092 | +0.05(+0.20%) |
Nov 13, 2019 | 26.88 | 27.01 | 26.77 | 26.91 | 48,315,984 | -0.17(-0.64%) |
Nov 12, 2019 | 27.06 | 27.17 | 26.99 | 27.09 | 49,111,288 | +0.04(+0.13%) |
Nov 11, 2019 | 26.96 | 27.11 | 26.92 | 27.05 | 21,675,578 | -0.07(-0.27%) |
Nov 08, 2019 | 27.11 | 27.13 | 26.94 | 27.12 | 59,199,448 | -0.01(-0.03%) |
Nov 07, 2019 | 27.10 | 27.30 | 27.03 | 27.13 | 67,897,848 | +0.20(+0.74%) |
Nov 06, 2019 | 26.78 | 26.93 | 26.74 | 26.93 | 44,199,448 | +0.14(+0.51%) |
Nov 05, 2019 | 26.78 | 26.92 | 26.73 | 26.80 | 43,473,336 | +0.10(+0.37%) |
Nov 04, 2019 | 26.70 | 26.74 | 26.62 | 26.70 | 41,054,180 | +0.23(+0.86%) |