Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 25.84 | 25.84 | 25.58 | 25.76 | 193,069 | -0.30(-1.14%) |
Jan 30, 2020 | 25.76 | 26.07 | 25.73 | 26.06 | 73,839 | -0.24(-0.93%) |
Jan 29, 2020 | 26.44 | 26.57 | 26.22 | 26.30 | 248,654 | -0.19(-0.72%) |
Jan 28, 2020 | 26.52 | 26.57 | 26.38 | 26.49 | 149,896 | -0.05(-0.20%) |
Jan 27, 2020 | 26.62 | 26.73 | 26.52 | 26.54 | 112,411 | -0.35(-1.31%) |
Jan 24, 2020 | 27.11 | 27.14 | 26.83 | 26.90 | 42,280 | -0.11(-0.40%) |
Jan 23, 2020 | 27.08 | 27.19 | 26.90 | 27.00 | 96,790 | -0.22(-0.80%) |
Jan 22, 2020 | 27.44 | 27.44 | 27.22 | 27.22 | 94,022 | -0.03(-0.10%) |
Jan 21, 2020 | 27.25 | 27.65 | 27.25 | 27.25 | 91,514 | +0.14(+0.50%) |
Jan 17, 2020 | 27.27 | 27.27 | 27.07 | 27.11 | 56,767 | -0.16(-0.60%) |
Jan 16, 2020 | 27.25 | 27.46 | 27.22 | 27.27 | 107,646 | +0.11(+0.40%) |
Jan 15, 2020 | 27.17 | 27.27 | 27.11 | 27.17 | 58,725 | +0.03(+0.10%) |
Jan 14, 2020 | 26.95 | 27.19 | 26.90 | 27.14 | 59,983 | -0.03(-0.10%) |
Jan 13, 2020 | 26.84 | 27.19 | 26.76 | 27.17 | 89,293 | +0.22(+0.80%) |
Jan 10, 2020 | 27.19 | 27.25 | 26.91 | 26.95 | 165,757 | -0.35(-1.29%) |
Jan 09, 2020 | 27.14 | 27.33 | 27.08 | 27.30 | 93,211 | +0.32(+1.20%) |
Jan 08, 2020 | 27.00 | 27.11 | 26.84 | 26.98 | 232,031 | -0.27(-0.99%) |
Jan 07, 2020 | 27.46 | 27.46 | 27.17 | 27.25 | 146,196 | +0.11(+0.40%) |
Jan 06, 2020 | 27.06 | 27.25 | 27.06 | 27.14 | 177,726 | -0.03(-0.10%) |
Jan 03, 2020 | 27.25 | 27.36 | 27.06 | 27.17 | 143,952 | -0.57(-2.05%) |
Jan 02, 2020 | 27.52 | 27.82 | 27.41 | 27.73 | 106,508 | +0.32(+1.18%) |
Dec 31, 2019 | 27.14 | 27.46 | 27.14 | 27.41 | 65,268 | +0.30(+1.10%) |
Dec 30, 2019 | 27.30 | 27.41 | 27.11 | 27.11 | 88,671 | -0.04(-0.14%) |
Dec 27, 2019 | 27.10 | 27.40 | 27.10 | 27.15 | 207,669 | +0.19(+0.69%) |
Dec 26, 2019 | 26.83 | 27.02 | 26.83 | 26.96 | 33,905 | +0.16(+0.59%) |
Dec 24, 2019 | 26.99 | 26.99 | 26.73 | 26.81 | 20,213 | -0.05(-0.20%) |
Dec 23, 2019 | 26.78 | 26.94 | 26.74 | 26.86 | 106,869 | +0.45(+1.70%) |
Dec 20, 2019 | 26.41 | 26.59 | 26.30 | 26.41 | 136,902 | -0.37(-1.38%) |
Dec 19, 2019 | 26.46 | 26.81 | 26.46 | 26.78 | 197,015 | +0.08(+0.30%) |
Dec 18, 2019 | 26.49 | 26.73 | 26.38 | 26.70 | 173,386 | +0.50(+1.93%) |
Dec 17, 2019 | 26.38 | 26.49 | 26.19 | 26.19 | 227,146 | +0.05(+0.20%) |
Dec 16, 2019 | 26.25 | 26.30 | 26.11 | 26.14 | 88,823 | -0.21(-0.81%) |
Dec 13, 2019 | 26.33 | 26.41 | 26.19 | 26.35 | 92,560 | +0.16(+0.61%) |
Dec 12, 2019 | 26.14 | 26.38 | 26.06 | 26.19 | 137,293 | +0.11(+0.41%) |
Dec 11, 2019 | 25.85 | 26.09 | 25.64 | 26.09 | 336,396 | +0.77(+3.04%) |
Dec 10, 2019 | 25.24 | 25.40 | 25.24 | 25.32 | 114,745 | +0.21(+0.85%) |
Dec 09, 2019 | 25.24 | 25.27 | 25.08 | 25.11 | 121,940 | -0.35(-1.36%) |
Dec 06, 2019 | 25.69 | 25.69 | 25.42 | 25.45 | 203,378 | -0.21(-0.83%) |
Dec 05, 2019 | 26.01 | 26.01 | 25.53 | 25.66 | 305,343 | -0.43(-1.63%) |
Dec 04, 2019 | 25.98 | 26.17 | 25.85 | 26.09 | 45,133 | +0.24(+0.92%) |
Dec 03, 2019 | 25.69 | 25.90 | 25.58 | 25.85 | 117,156 | -0.35(-1.32%) |
Dec 02, 2019 | 26.33 | 26.43 | 26.14 | 26.19 | 125,977 | -0.16(-0.60%) |
Nov 29, 2019 | 26.27 | 26.41 | 26.11 | 26.35 | 71,293 | +0.32(+1.22%) |
Nov 27, 2019 | 26.17 | 26.17 | 25.96 | 26.04 | 27,591 | -0.11(-0.41%) |
Nov 26, 2019 | 26.17 | 26.27 | 26.09 | 26.14 | 51,041 | -0.35(-1.30%) |
Nov 25, 2019 | 25.93 | 26.54 | 25.93 | 26.49 | 184,119 | +0.48(+1.84%) |
Nov 22, 2019 | 26.09 | 26.25 | 25.98 | 26.01 | 172,813 | -0.07(-0.25%) |
Nov 21, 2019 | 26.11 | 26.17 | 26.01 | 26.07 | 102,409 | -0.15(-0.56%) |
Nov 20, 2019 | 26.35 | 26.43 | 26.11 | 26.22 | 40,699 | -0.03(-0.10%) |
Nov 19, 2019 | 26.51 | 26.54 | 26.19 | 26.25 | 94,618 | -0.08(-0.30%) |
Nov 18, 2019 | 26.27 | 26.46 | 26.27 | 26.33 | 129,898 | +0.11(+0.41%) |
Nov 15, 2019 | 26.06 | 26.27 | 25.96 | 26.22 | 226,640 | +0.27(+1.02%) |
Nov 14, 2019 | 25.85 | 26.05 | 25.72 | 25.96 | 155,787 | +0.56(+2.20%) |
Nov 13, 2019 | 25.37 | 25.53 | 25.32 | 25.40 | 38,230 | +0.00(+0.00%) |
Nov 12, 2019 | 25.29 | 25.50 | 25.29 | 25.40 | 40,631 | +0.24(+0.95%) |
Nov 11, 2019 | 25.24 | 25.26 | 25.05 | 25.16 | 86,036 | -0.21(-0.84%) |
Nov 08, 2019 | 25.50 | 25.50 | 25.33 | 25.37 | 98,094 | -0.16(-0.62%) |
Nov 07, 2019 | 25.69 | 25.86 | 25.53 | 25.53 | 89,154 | -0.03(-0.10%) |
Nov 06, 2019 | 25.82 | 25.82 | 25.45 | 25.56 | 110,156 | -0.48(-1.84%) |
Nov 05, 2019 | 25.85 | 26.30 | 25.66 | 26.04 | 44,604 | -0.40(-1.51%) |
Nov 04, 2019 | 26.43 | 26.51 | 26.23 | 26.43 | 299,959 | -0.08(-0.30%) |