Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 26.06 | 26.61 | 25.34 | 25.34 | 12,679 | -0.91(-3.48%) |
Jan 30, 2020 | 26.14 | 26.66 | 25.66 | 26.26 | 17,921 | -0.05(-0.17%) |
Jan 29, 2020 | 26.07 | 26.39 | 25.88 | 26.30 | 7,452 | +0.04(+0.14%) |
Jan 28, 2020 | 25.71 | 26.27 | 25.63 | 26.27 | 7,859 | +0.73(+2.87%) |
Jan 27, 2020 | 26.37 | 26.37 | 25.18 | 25.53 | 53,560 | -1.28(-4.78%) |
Jan 24, 2020 | 26.86 | 27.39 | 26.47 | 26.81 | 10,056 | +0.05(+0.17%) |
Jan 23, 2020 | 27.22 | 27.22 | 26.73 | 26.77 | 8,779 | -0.77(-2.79%) |
Jan 22, 2020 | 27.58 | 28.44 | 27.30 | 27.54 | 9,318 | -0.37(-1.31%) |
Jan 21, 2020 | 28.26 | 28.34 | 26.86 | 27.90 | 23,183 | -0.46(-1.61%) |
Jan 17, 2020 | 28.81 | 28.81 | 28.36 | 28.36 | 7,542 | -0.23(-0.80%) |
Jan 16, 2020 | 28.28 | 29.16 | 28.12 | 28.59 | 6,722 | +0.64(+2.29%) |
Jan 15, 2020 | 27.33 | 27.95 | 27.02 | 27.95 | 5,220 | +0.69(+2.52%) |
Jan 14, 2020 | 26.95 | 27.68 | 26.95 | 27.26 | 8,998 | +0.18(+0.68%) |
Jan 13, 2020 | 26.96 | 27.39 | 26.71 | 27.08 | 16,278 | -0.04(-0.13%) |
Jan 10, 2020 | 27.27 | 27.37 | 26.76 | 27.12 | 8,744 | -0.20(-0.74%) |
Jan 09, 2020 | 27.11 | 27.78 | 26.57 | 27.32 | 14,332 | +0.15(+0.54%) |
Jan 08, 2020 | 26.68 | 27.24 | 26.38 | 27.17 | 6,400 | +0.38(+1.40%) |
Jan 07, 2020 | 26.92 | 26.97 | 26.42 | 26.80 | 5,336 | +0.00(+0.00%) |
Jan 06, 2020 | 26.69 | 26.94 | 26.12 | 26.80 | 6,117 | -0.01(-0.03%) |
Jan 03, 2020 | 27.12 | 27.33 | 26.81 | 26.81 | 2,295 | -0.54(-1.97%) |
Jan 02, 2020 | 28.25 | 28.25 | 27.13 | 27.35 | 5,387 | -0.59(-2.10%) |
Dec 31, 2019 | 28.28 | 29.24 | 27.92 | 27.93 | 18,254 | -0.35(-1.23%) |
Dec 30, 2019 | 27.09 | 29.18 | 26.68 | 28.28 | 38,565 | +0.86(+3.14%) |
Dec 27, 2019 | 26.95 | 27.52 | 26.84 | 27.42 | 8,416 | +0.28(+1.05%) |
Dec 26, 2019 | 26.99 | 27.16 | 26.57 | 27.13 | 3,710 | +0.40(+1.51%) |
Dec 24, 2019 | 26.91 | 26.91 | 26.70 | 26.73 | 1,093 | +0.01(+0.03%) |
Dec 23, 2019 | 27.30 | 27.47 | 26.68 | 26.72 | 8,635 | -1.02(-3.66%) |
Dec 20, 2019 | 27.71 | 27.74 | 26.69 | 27.74 | 30,168 | +0.02(+0.07%) |
Dec 19, 2019 | 26.92 | 27.72 | 26.92 | 27.72 | 4,067 | +0.36(+1.30%) |
Dec 18, 2019 | 26.95 | 27.74 | 26.54 | 27.36 | 8,159 | -0.13(-0.47%) |
Dec 17, 2019 | 27.54 | 27.80 | 27.14 | 27.49 | 5,921 | -0.11(-0.40%) |
Dec 16, 2019 | 27.25 | 27.82 | 27.22 | 27.60 | 7,574 | +0.35(+1.28%) |
Dec 13, 2019 | 26.94 | 27.25 | 26.44 | 27.25 | 11,149 | +0.31(+1.15%) |
Dec 12, 2019 | 26.71 | 27.08 | 25.59 | 26.94 | 42,457 | +0.05(+0.20%) |
Dec 11, 2019 | 26.58 | 26.90 | 26.09 | 26.89 | 9,386 | +0.09(+0.34%) |
Dec 10, 2019 | 25.31 | 26.80 | 25.31 | 26.80 | 5,799 | +0.70(+2.66%) |
Dec 09, 2019 | 26.06 | 26.48 | 25.94 | 26.10 | 5,982 | +0.02(+0.07%) |
Dec 06, 2019 | 26.26 | 26.43 | 26.08 | 26.08 | 5,246 | +0.17(+0.67%) |
Dec 05, 2019 | 25.59 | 25.91 | 25.19 | 25.91 | 5,816 | +0.47(+1.83%) |
Dec 04, 2019 | 24.52 | 25.77 | 24.52 | 25.44 | 7,650 | +0.64(+2.58%) |
Dec 03, 2019 | 24.60 | 24.80 | 24.56 | 24.80 | 1,427 | +0.09(+0.37%) |
Dec 02, 2019 | 25.04 | 25.51 | 24.49 | 24.71 | 3,777 | -0.43(-1.71%) |
Nov 29, 2019 | 25.14 | 25.14 | 25.14 | 25.14 | 546 | -0.27(-1.08%) |
Nov 27, 2019 | 25.33 | 25.41 | 25.33 | 25.41 | 1,311 | -0.05(-0.22%) |
Nov 26, 2019 | 25.45 | 25.82 | 25.31 | 25.47 | 7,089 | +0.27(+1.05%) |
Nov 25, 2019 | 24.40 | 25.20 | 24.40 | 25.20 | 2,872 | +0.55(+2.23%) |
Nov 22, 2019 | 25.20 | 25.26 | 24.37 | 24.66 | 7,432 | -0.42(-1.68%) |
Nov 21, 2019 | 25.98 | 25.98 | 25.06 | 25.08 | 2,985 | -0.72(-2.80%) |
Nov 20, 2019 | 26.23 | 26.42 | 25.63 | 25.80 | 12,056 | -0.40(-1.54%) |
Nov 19, 2019 | 26.62 | 26.89 | 26.12 | 26.20 | 9,354 | -0.33(-1.24%) |
Nov 18, 2019 | 25.98 | 26.61 | 25.57 | 26.53 | 10,704 | +0.55(+2.11%) |
Nov 15, 2019 | 25.89 | 26.56 | 25.30 | 25.98 | 9,509 | +0.35(+1.36%) |
Nov 14, 2019 | 25.79 | 26.00 | 25.10 | 25.63 | 7,271 | -0.22(-0.85%) |
Nov 13, 2019 | 25.77 | 26.52 | 25.25 | 25.85 | 7,401 | -0.34(-1.29%) |
Nov 12, 2019 | 26.11 | 26.44 | 25.61 | 26.19 | 8,088 | +0.15(+0.59%) |
Nov 11, 2019 | 25.90 | 26.04 | 24.59 | 26.04 | 5,029 | -0.12(-0.45%) |
Nov 08, 2019 | 25.79 | 26.29 | 24.94 | 26.15 | 10,644 | +0.46(+1.81%) |
Nov 07, 2019 | 25.50 | 25.88 | 25.07 | 25.69 | 7,603 | +0.26(+1.00%) |
Nov 06, 2019 | 26.06 | 26.70 | 25.43 | 25.43 | 8,741 | -1.14(-4.29%) |
Nov 05, 2019 | 25.74 | 26.57 | 25.39 | 26.57 | 11,023 | +0.46(+1.74%) |
Nov 04, 2019 | 26.31 | 26.76 | 25.79 | 26.12 | 10,760 | -0.22(-0.83%) |