Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 26.11 | 26.11 | 25.93 | 26.01 | 41,217 | -0.15(-0.57%) |
Jan 30, 2020 | 26.04 | 26.17 | 26.01 | 26.16 | 68,548 | +0.05(+0.20%) |
Jan 29, 2020 | 26.12 | 26.15 | 26.02 | 26.11 | 42,212 | +0.11(+0.44%) |
Jan 28, 2020 | 25.93 | 26.04 | 25.93 | 25.99 | 28,918 | +0.11(+0.44%) |
Jan 27, 2020 | 25.77 | 26.04 | 25.77 | 25.88 | 44,168 | -0.13(-0.51%) |
Jan 24, 2020 | 26.18 | 26.18 | 25.99 | 26.01 | 44,161 | -0.08(-0.30%) |
Jan 23, 2020 | 26.23 | 26.23 | 25.99 | 26.09 | 58,500 | +0.03(+0.10%) |
Jan 22, 2020 | 26.06 | 26.14 | 26.00 | 26.06 | 61,683 | +0.06(+0.24%) |
Jan 21, 2020 | 25.88 | 26.01 | 25.88 | 26.00 | 84,643 | +0.06(+0.24%) |
Jan 17, 2020 | 25.80 | 25.95 | 25.80 | 25.94 | 30,346 | +0.01(+0.04%) |
Jan 16, 2020 | 25.88 | 25.93 | 25.81 | 25.93 | 34,965 | +0.12(+0.48%) |
Jan 15, 2020 | 25.75 | 25.86 | 25.75 | 25.80 | 56,867 | +0.05(+0.21%) |
Jan 14, 2020 | 25.74 | 25.86 | 25.61 | 25.75 | 178,343 | +0.05(+0.21%) |
Jan 13, 2020 | 25.73 | 25.73 | 25.50 | 25.70 | 7,347 | +0.09(+0.34%) |
Jan 10, 2020 | 25.68 | 25.69 | 25.54 | 25.61 | 21,061 | +0.06(+0.24%) |
Jan 09, 2020 | 25.71 | 25.71 | 25.50 | 25.55 | 77,244 | -0.01(-0.05%) |
Jan 08, 2020 | 25.50 | 25.59 | 25.50 | 25.56 | 5,805 | +0.01(+0.05%) |
Jan 07, 2020 | 25.65 | 25.65 | 25.47 | 25.55 | 117,710 | -0.04(-0.17%) |
Jan 06, 2020 | 25.51 | 25.70 | 25.51 | 25.59 | 162,253 | -0.09(-0.34%) |
Jan 03, 2020 | 25.42 | 25.71 | 25.42 | 25.68 | 33,630 | +0.08(+0.31%) |
Jan 02, 2020 | 25.43 | 25.67 | 25.37 | 25.60 | 58,535 | +0.23(+0.90%) |
Dec 31, 2019 | 25.24 | 25.37 | 25.24 | 25.37 | 52,314 | -0.06(-0.24%) |
Dec 30, 2019 | 26.08 | 26.08 | 25.32 | 25.43 | 46,027 | -0.11(-0.45%) |
Dec 27, 2019 | 25.46 | 25.56 | 25.46 | 25.55 | 21,841 | +0.10(+0.41%) |
Dec 26, 2019 | 25.39 | 25.46 | 25.36 | 25.44 | 42,078 | +0.09(+0.37%) |
Dec 24, 2019 | 25.30 | 25.36 | 25.30 | 25.35 | 6,273 | -0.02(-0.08%) |
Dec 23, 2019 | 25.95 | 25.95 | 25.36 | 25.37 | 60,504 | -0.04(-0.15%) |
Dec 20, 2019 | 25.39 | 25.59 | 25.27 | 25.41 | 185,302 | +0.18(+0.70%) |
Dec 19, 2019 | 25.19 | 25.29 | 25.17 | 25.23 | 24,593 | +0.07(+0.27%) |
Dec 18, 2019 | 25.35 | 25.35 | 25.16 | 25.16 | 9,632 | -0.10(-0.39%) |
Dec 17, 2019 | 25.32 | 25.32 | 25.22 | 25.26 | 33,840 | +0.03(+0.10%) |
Dec 16, 2019 | 25.41 | 25.41 | 25.23 | 25.24 | 38,387 | -0.03(-0.10%) |
Dec 13, 2019 | 25.13 | 25.27 | 25.13 | 25.26 | 56,694 | +0.17(+0.69%) |
Dec 12, 2019 | 25.20 | 25.20 | 25.07 | 25.09 | 44,321 | -0.07(-0.27%) |
Dec 11, 2019 | 25.16 | 25.75 | 25.09 | 25.16 | 84,380 | +0.08(+0.31%) |
Dec 10, 2019 | 25.14 | 25.14 | 25.00 | 25.08 | 35,236 | +0.04(+0.17%) |
Dec 09, 2019 | 25.22 | 25.22 | 25.04 | 25.04 | 38,621 | -0.09(-0.36%) |
Dec 06, 2019 | 25.07 | 25.18 | 25.05 | 25.13 | 15,916 | +0.08(+0.33%) |
Dec 05, 2019 | 25.06 | 25.06 | 24.88 | 25.05 | 27,307 | +0.03(+0.14%) |
Dec 04, 2019 | 25.05 | 25.07 | 25.01 | 25.01 | 26,014 | -0.03(-0.11%) |
Dec 03, 2019 | 25.04 | 25.04 | 24.85 | 25.04 | 115,240 | +0.06(+0.25%) |
Dec 02, 2019 | 25.15 | 25.15 | 24.93 | 24.98 | 33,264 | -0.17(-0.69%) |
Nov 29, 2019 | 25.39 | 25.39 | 25.14 | 25.15 | 9,526 | -0.16(-0.64%) |
Nov 27, 2019 | 25.37 | 25.52 | 25.23 | 25.31 | 40,894 | +0.03(+0.14%) |
Nov 26, 2019 | 25.25 | 25.36 | 25.19 | 25.28 | 13,682 | +0.12(+0.46%) |
Nov 25, 2019 | 25.06 | 25.17 | 25.06 | 25.16 | 12,705 | +0.19(+0.74%) |
Nov 22, 2019 | 25.06 | 25.06 | 24.96 | 24.98 | 26,953 | +0.03(+0.14%) |
Nov 21, 2019 | 25.10 | 25.10 | 24.91 | 24.95 | 35,119 | -0.12(-0.48%) |
Nov 20, 2019 | 24.99 | 25.12 | 24.91 | 25.07 | 47,627 | +0.01(+0.03%) |
Nov 19, 2019 | 25.09 | 25.09 | 24.99 | 25.06 | 34,821 | +0.06(+0.24%) |
Nov 18, 2019 | 24.99 | 25.02 | 24.93 | 25.00 | 47,917 | +0.05(+0.20%) |
Nov 15, 2019 | 24.96 | 24.96 | 24.86 | 24.95 | 31,716 | +0.14(+0.58%) |
Nov 14, 2019 | 24.78 | 24.86 | 24.78 | 24.80 | 21,050 | +0.06(+0.26%) |
Nov 13, 2019 | 24.62 | 24.76 | 24.62 | 24.74 | 28,365 | +0.12(+0.49%) |
Nov 12, 2019 | 24.66 | 24.69 | 24.61 | 24.62 | 18,419 | +0.05(+0.19%) |
Nov 11, 2019 | 24.53 | 24.58 | 24.53 | 24.57 | 9,701 | +0.00(+0.02%) |
Nov 08, 2019 | 24.53 | 24.64 | 24.53 | 24.57 | 25,210 | +0.01(+0.04%) |
Nov 07, 2019 | 24.66 | 24.67 | 24.56 | 24.56 | 9,919 | -0.16(-0.63%) |
Nov 06, 2019 | 24.72 | 24.72 | 24.66 | 24.71 | 3,744 | +0.06(+0.25%) |
Nov 05, 2019 | 24.81 | 24.81 | 24.60 | 24.65 | 39,252 | -0.15(-0.59%) |
Nov 04, 2019 | 24.84 | 24.84 | 24.74 | 24.80 | 15,848 | -0.04(-0.17%) |