Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 26.20 | 26.72 | 26.20 | 26.53 | 18,479 | +0.78(+3.04%) |
Jan 30, 2020 | 26.26 | 26.26 | 25.75 | 25.75 | 6,571 | +0.01(+0.02%) |
Jan 29, 2020 | 25.68 | 25.74 | 25.62 | 25.74 | 2,582 | -0.05(-0.19%) |
Jan 28, 2020 | 26.14 | 26.15 | 25.78 | 25.79 | 4,367 | -0.52(-1.97%) |
Jan 27, 2020 | 26.20 | 26.31 | 26.10 | 26.31 | 7,165 | +1.06(+4.21%) |
Jan 24, 2020 | 24.92 | 25.34 | 24.88 | 25.24 | 7,329 | +0.16(+0.63%) |
Jan 23, 2020 | 25.15 | 25.42 | 25.06 | 25.09 | 7,965 | +0.18(+0.71%) |
Jan 22, 2020 | 24.79 | 24.94 | 24.79 | 24.91 | 10,981 | -0.01(-0.04%) |
Jan 21, 2020 | 24.80 | 24.92 | 24.76 | 24.92 | 3,849 | +0.32(+1.31%) |
Jan 17, 2020 | 24.67 | 24.67 | 24.60 | 24.60 | 2,167 | -0.21(-0.83%) |
Jan 16, 2020 | 24.96 | 24.97 | 24.80 | 24.80 | 3,091 | -0.24(-0.95%) |
Jan 15, 2020 | 24.98 | 25.04 | 24.95 | 25.04 | 3,643 | +0.01(+0.02%) |
Jan 14, 2020 | 25.18 | 25.18 | 24.99 | 25.04 | 898 | -0.05(-0.18%) |
Jan 13, 2020 | 25.29 | 25.35 | 25.08 | 25.08 | 3,625 | -0.25(-0.99%) |
Jan 10, 2020 | 25.06 | 25.33 | 25.06 | 25.33 | 2,477 | +0.25(+1.00%) |
Jan 09, 2020 | 25.13 | 25.15 | 25.08 | 25.08 | 641 | -0.03(-0.10%) |
Jan 08, 2020 | 25.19 | 25.28 | 24.99 | 25.11 | 5,421 | -0.11(-0.45%) |
Jan 07, 2020 | 25.00 | 25.23 | 25.00 | 25.22 | 2,758 | +0.23(+0.93%) |
Jan 06, 2020 | 25.35 | 25.35 | 24.99 | 24.99 | 9,207 | -0.16(-0.62%) |
Jan 03, 2020 | 25.38 | 25.38 | 24.94 | 25.15 | 10,426 | +0.55(+2.22%) |
Jan 02, 2020 | 24.70 | 24.78 | 24.56 | 24.60 | 11,175 | -0.47(-1.87%) |
Dec 31, 2019 | 25.25 | 25.39 | 25.07 | 25.07 | 6,194 | -0.20(-0.80%) |
Dec 30, 2019 | 24.90 | 25.33 | 24.90 | 25.27 | 12,829 | +0.30(+1.21%) |
Dec 27, 2019 | 24.90 | 24.97 | 24.86 | 24.97 | 7,949 | -0.21(-0.85%) |
Dec 26, 2019 | 25.19 | 25.21 | 25.19 | 25.19 | 12,848 | -0.24(-0.93%) |
Dec 24, 2019 | 25.28 | 25.50 | 25.28 | 25.42 | 3,097 | +0.02(+0.08%) |
Dec 23, 2019 | 25.39 | 25.41 | 25.39 | 25.40 | 2,953 | -0.17(-0.68%) |
Dec 20, 2019 | 25.46 | 25.57 | 25.45 | 25.57 | 2,069 | -0.07(-0.29%) |
Dec 19, 2019 | 25.69 | 25.78 | 25.61 | 25.65 | 4,079 | -0.03(-0.11%) |
Dec 18, 2019 | 25.65 | 25.72 | 25.63 | 25.68 | 3,561 | +0.12(+0.47%) |
Dec 17, 2019 | 25.46 | 25.58 | 25.46 | 25.55 | 4,045 | +0.31(+1.23%) |
Dec 16, 2019 | 25.42 | 25.42 | 25.12 | 25.24 | 8,216 | -0.67(-2.58%) |
Dec 13, 2019 | 25.87 | 25.97 | 25.66 | 25.91 | 5,897 | -0.50(-1.90%) |
Dec 12, 2019 | 26.68 | 26.76 | 26.42 | 26.42 | 7,250 | -0.44(-1.64%) |
Dec 11, 2019 | 27.10 | 27.10 | 26.84 | 26.86 | 3,631 | -0.25(-0.92%) |
Dec 10, 2019 | 27.15 | 27.15 | 27.04 | 27.11 | 1,369 | -0.06(-0.23%) |
Dec 09, 2019 | 27.02 | 27.17 | 27.02 | 27.17 | 755 | +0.19(+0.71%) |
Dec 06, 2019 | 27.03 | 27.03 | 26.98 | 26.98 | 2,379 | -0.41(-1.49%) |
Dec 05, 2019 | 27.28 | 27.46 | 27.27 | 27.39 | 3,274 | +0.01(+0.05%) |
Dec 04, 2019 | 27.50 | 27.55 | 27.33 | 27.37 | 5,545 | -0.49(-1.77%) |
Dec 03, 2019 | 28.09 | 28.18 | 27.86 | 27.86 | 5,939 | +0.20(+0.72%) |
Dec 02, 2019 | 27.69 | 27.80 | 27.67 | 27.67 | 3,086 | +0.41(+1.50%) |
Nov 29, 2019 | 27.17 | 27.26 | 27.17 | 27.26 | 517 | +0.29(+1.07%) |
Nov 27, 2019 | 27.06 | 27.06 | 26.95 | 26.97 | 2,483 | -0.08(-0.29%) |
Nov 26, 2019 | 27.07 | 27.08 | 27.04 | 27.05 | 970 | -0.09(-0.34%) |
Nov 25, 2019 | 27.28 | 27.31 | 27.14 | 27.14 | 3,281 | -0.45(-1.62%) |
Nov 22, 2019 | 27.45 | 27.60 | 27.45 | 27.59 | 2,896 | -0.12(-0.42%) |
Nov 21, 2019 | 27.82 | 27.82 | 27.62 | 27.70 | 1,857 | +0.14(+0.53%) |
Nov 20, 2019 | 27.61 | 27.76 | 27.47 | 27.56 | 6,417 | +0.33(+1.20%) |
Nov 19, 2019 | 27.04 | 27.28 | 26.91 | 27.23 | 3,551 | +0.09(+0.33%) |
Nov 18, 2019 | 27.24 | 27.24 | 27.13 | 27.14 | 1,577 | -0.14(-0.51%) |
Nov 15, 2019 | 27.51 | 27.51 | 27.28 | 27.28 | 2,172 | -0.29(-1.04%) |
Nov 14, 2019 | 27.89 | 27.89 | 27.57 | 27.57 | 20,214 | +0.01(+0.02%) |
Nov 13, 2019 | 27.80 | 27.80 | 27.49 | 27.56 | 8,403 | +0.05(+0.19%) |
Nov 12, 2019 | 27.51 | 27.53 | 27.31 | 27.51 | 16,008 | +0.07(+0.27%) |
Nov 11, 2019 | 27.77 | 27.77 | 27.43 | 27.43 | 1,796 | +0.02(+0.06%) |
Nov 08, 2019 | 27.56 | 27.59 | 27.40 | 27.42 | 4,345 | +0.02(+0.06%) |
Nov 07, 2019 | 27.07 | 27.40 | 27.07 | 27.40 | 13,981 | -0.00(-0.00%) |
Nov 06, 2019 | 27.34 | 27.51 | 27.34 | 27.40 | 6,915 | -0.05(-0.18%) |
Nov 05, 2019 | 27.38 | 27.54 | 27.38 | 27.45 | 3,293 | +0.07(+0.24%) |
Nov 04, 2019 | 27.26 | 27.44 | 27.17 | 27.38 | 6,333 | -0.28(-1.01%) |