Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 26.77 | 26.77 | 26.36 | 26.40 | 15,641 | -0.40(-1.51%) |
Jan 30, 2020 | 26.50 | 26.80 | 26.47 | 26.80 | 6,378 | +0.12(+0.45%) |
Jan 29, 2020 | 26.92 | 26.92 | 26.66 | 26.68 | 24,222 | -0.03(-0.12%) |
Jan 28, 2020 | 26.61 | 26.80 | 26.61 | 26.72 | 15,143 | +0.31(+1.16%) |
Jan 27, 2020 | 26.29 | 26.57 | 25.06 | 26.41 | 29,306 | -0.40(-1.50%) |
Jan 24, 2020 | 27.04 | 27.05 | 26.73 | 26.81 | 11,491 | -0.23(-0.84%) |
Jan 23, 2020 | 26.95 | 27.05 | 26.89 | 27.04 | 29,429 | -0.04(-0.14%) |
Jan 22, 2020 | 27.08 | 27.19 | 27.05 | 27.08 | 6,660 | +0.08(+0.31%) |
Jan 21, 2020 | 26.95 | 27.09 | 26.95 | 26.99 | 14,370 | -0.08(-0.30%) |
Jan 17, 2020 | 27.12 | 27.12 | 27.01 | 27.07 | 14,577 | +0.13(+0.49%) |
Jan 16, 2020 | 26.86 | 26.94 | 26.84 | 26.94 | 5,463 | +0.23(+0.86%) |
Jan 15, 2020 | 26.74 | 26.79 | 26.63 | 26.71 | 34,829 | +0.05(+0.18%) |
Jan 14, 2020 | 26.79 | 26.79 | 26.64 | 26.66 | 10,134 | -0.03(-0.11%) |
Jan 13, 2020 | 26.69 | 26.69 | 26.58 | 26.69 | 12,834 | +0.17(+0.64%) |
Jan 10, 2020 | 26.67 | 26.67 | 26.52 | 26.52 | 3,192 | -0.10(-0.39%) |
Jan 09, 2020 | 26.54 | 26.63 | 26.54 | 26.63 | 17,602 | +0.23(+0.85%) |
Jan 08, 2020 | 26.31 | 26.54 | 26.31 | 26.40 | 5,994 | +0.09(+0.36%) |
Jan 07, 2020 | 26.39 | 26.39 | 26.28 | 26.31 | 8,381 | -0.08(-0.28%) |
Jan 06, 2020 | 26.13 | 26.38 | 26.13 | 26.38 | 13,644 | +0.08(+0.32%) |
Jan 03, 2020 | 26.18 | 26.38 | 26.18 | 26.30 | 13,938 | -0.15(-0.57%) |
Jan 02, 2020 | 26.32 | 26.48 | 26.29 | 26.45 | 13,402 | +0.23(+0.90%) |
Dec 31, 2019 | 26.19 | 26.21 | 26.12 | 26.21 | 16,279 | +0.02(+0.07%) |
Dec 30, 2019 | 26.30 | 26.30 | 26.17 | 26.19 | 6,234 | -0.09(-0.36%) |
Dec 27, 2019 | 26.34 | 26.43 | 26.29 | 26.29 | 16,705 | +0.01(+0.04%) |
Dec 26, 2019 | 26.15 | 26.29 | 26.15 | 26.28 | 7,605 | +0.16(+0.61%) |
Dec 24, 2019 | 26.11 | 26.16 | 26.11 | 26.12 | 21,280 | -0.02(-0.09%) |
Dec 23, 2019 | 26.27 | 26.27 | 26.14 | 26.14 | 10,462 | +0.00(+0.02%) |
Dec 20, 2019 | 26.06 | 26.20 | 26.06 | 26.14 | 23,727 | +0.17(+0.67%) |
Dec 19, 2019 | 25.87 | 25.99 | 25.87 | 25.96 | 7,593 | +0.09(+0.36%) |
Dec 18, 2019 | 25.94 | 25.95 | 25.87 | 25.87 | 52,865 | -0.04(-0.14%) |
Dec 17, 2019 | 25.95 | 25.98 | 25.91 | 25.91 | 16,434 | -0.03(-0.13%) |
Dec 16, 2019 | 25.89 | 25.99 | 25.89 | 25.94 | 26,408 | +0.21(+0.82%) |
Dec 13, 2019 | 25.71 | 25.79 | 25.67 | 25.73 | 5,132 | +0.00(+0.02%) |
Dec 12, 2019 | 25.58 | 25.74 | 25.54 | 25.73 | 11,995 | +0.26(+1.02%) |
Dec 11, 2019 | 25.47 | 25.47 | 25.40 | 25.47 | 14,874 | +0.07(+0.28%) |
Dec 10, 2019 | 25.42 | 25.46 | 25.39 | 25.39 | 16,100 | -0.02(-0.07%) |
Dec 09, 2019 | 25.42 | 25.52 | 25.41 | 25.41 | 6,718 | -0.08(-0.32%) |
Dec 06, 2019 | 25.48 | 25.54 | 25.48 | 25.49 | 6,094 | +0.22(+0.88%) |
Dec 05, 2019 | 25.22 | 25.27 | 25.19 | 25.27 | 9,060 | +0.04(+0.17%) |
Dec 04, 2019 | 25.23 | 25.26 | 25.21 | 25.23 | 4,955 | +0.17(+0.68%) |
Dec 03, 2019 | 24.98 | 25.07 | 24.91 | 25.06 | 12,673 | -0.17(-0.66%) |
Dec 02, 2019 | 25.35 | 25.35 | 25.20 | 25.23 | 9,507 | -0.21(-0.84%) |
Nov 29, 2019 | 25.50 | 25.57 | 25.43 | 25.44 | 5,132 | -0.08(-0.30%) |
Nov 27, 2019 | 25.46 | 25.53 | 25.46 | 25.52 | 4,918 | +0.08(+0.30%) |
Nov 26, 2019 | 25.36 | 25.44 | 25.36 | 25.44 | 8,423 | +0.08(+0.32%) |
Nov 25, 2019 | 25.28 | 25.36 | 25.28 | 25.36 | 12,305 | +0.20(+0.79%) |
Nov 22, 2019 | 25.17 | 25.18 | 25.12 | 25.16 | 7,163 | +0.04(+0.17%) |
Nov 21, 2019 | 25.09 | 25.16 | 25.08 | 25.12 | 6,959 | -0.04(-0.14%) |
Nov 20, 2019 | 25.23 | 25.24 | 25.10 | 25.15 | 8,101 | -0.11(-0.43%) |
Nov 19, 2019 | 25.31 | 25.31 | 25.21 | 25.26 | 10,708 | -0.00(-0.01%) |
Nov 18, 2019 | 25.22 | 25.28 | 25.21 | 25.26 | 6,973 | +0.03(+0.11%) |
Nov 15, 2019 | 25.25 | 25.25 | 25.16 | 25.24 | 6,949 | +0.17(+0.66%) |
Nov 14, 2019 | 25.09 | 25.09 | 25.00 | 25.07 | 6,580 | +0.02(+0.08%) |
Nov 13, 2019 | 24.91 | 25.07 | 24.91 | 25.05 | 7,662 | +0.05(+0.18%) |
Nov 12, 2019 | 25.01 | 25.10 | 24.97 | 25.01 | 9,365 | +0.05(+0.18%) |
Nov 11, 2019 | 24.93 | 25.00 | 24.93 | 24.96 | 5,653 | -0.05(-0.20%) |
Nov 08, 2019 | 24.89 | 25.01 | 24.89 | 25.01 | 11,119 | +0.07(+0.26%) |
Nov 07, 2019 | 24.93 | 25.04 | 24.93 | 24.94 | 11,724 | +0.10(+0.40%) |
Nov 06, 2019 | 24.84 | 24.85 | 24.78 | 24.85 | 9,259 | +0.00(+0.01%) |
Nov 05, 2019 | 24.87 | 24.91 | 24.82 | 24.84 | 10,935 | -0.02(-0.09%) |
Nov 04, 2019 | 24.89 | 24.89 | 24.84 | 24.87 | 6,422 | +0.11(+0.44%) |