Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 25.56 | 25.56 | 25.30 | 25.40 | 1,160,862 | -0.69(-2.64%) |
Jan 30, 2020 | 25.80 | 26.09 | 25.78 | 26.09 | 793,418 | -0.04(-0.17%) |
Jan 29, 2020 | 26.13 | 26.26 | 26.04 | 26.13 | 620,830 | +0.06(+0.24%) |
Jan 28, 2020 | 25.78 | 26.10 | 25.76 | 26.07 | 1,763,648 | +0.69(+2.71%) |
Jan 27, 2020 | 25.43 | 25.56 | 25.38 | 25.38 | 748,309 | -0.54(-2.08%) |
Jan 24, 2020 | 26.10 | 26.12 | 25.84 | 25.92 | 1,882,124 | -0.02(-0.07%) |
Jan 23, 2020 | 25.86 | 25.97 | 25.72 | 25.94 | 532,176 | +0.04(+0.17%) |
Jan 22, 2020 | 25.96 | 25.96 | 25.87 | 25.90 | 1,076,970 | -0.14(-0.54%) |
Jan 21, 2020 | 26.13 | 26.16 | 26.04 | 26.04 | 1,585,735 | -0.42(-1.60%) |
Jan 17, 2020 | 26.40 | 26.46 | 26.30 | 26.46 | 960,096 | +0.14(+0.54%) |
Jan 16, 2020 | 26.19 | 26.34 | 26.13 | 26.32 | 839,208 | +0.33(+1.26%) |
Jan 15, 2020 | 26.05 | 26.10 | 25.99 | 25.99 | 611,374 | -0.15(-0.57%) |
Jan 14, 2020 | 26.11 | 26.20 | 26.09 | 26.14 | 1,642,508 | -0.05(-0.20%) |
Jan 13, 2020 | 26.18 | 26.23 | 26.08 | 26.20 | 1,220,735 | +0.02(+0.07%) |
Jan 10, 2020 | 26.33 | 26.39 | 26.17 | 26.18 | 1,825,475 | -0.13(-0.50%) |
Jan 09, 2020 | 26.26 | 26.31 | 26.21 | 26.31 | 454,160 | +0.15(+0.57%) |
Jan 08, 2020 | 26.10 | 26.26 | 26.07 | 26.16 | 567,716 | +0.14(+0.54%) |
Jan 07, 2020 | 26.10 | 26.10 | 26.00 | 26.02 | 376,856 | -0.11(-0.44%) |
Jan 06, 2020 | 25.96 | 26.13 | 25.96 | 26.13 | 404,605 | +0.11(+0.41%) |
Jan 03, 2020 | 26.02 | 26.15 | 26.01 | 26.03 | 983,322 | -0.36(-1.37%) |
Jan 02, 2020 | 26.24 | 26.41 | 26.19 | 26.39 | 1,086,819 | +0.35(+1.36%) |
Dec 31, 2019 | 25.96 | 26.04 | 25.83 | 26.04 | 419,999 | +0.11(+0.41%) |
Dec 30, 2019 | 26.13 | 26.14 | 25.90 | 25.93 | 839,601 | -0.21(-0.81%) |
Dec 27, 2019 | 26.20 | 26.24 | 26.10 | 26.14 | 512,338 | -0.05(-0.20%) |
Dec 26, 2019 | 26.17 | 26.24 | 26.16 | 26.20 | 1,014,748 | +0.08(+0.30%) |
Dec 24, 2019 | 26.12 | 26.17 | 26.10 | 26.12 | 425,891 | -0.10(-0.37%) |
Dec 23, 2019 | 26.17 | 26.23 | 26.14 | 26.21 | 547,120 | -0.04(-0.13%) |
Dec 20, 2019 | 26.20 | 26.29 | 26.18 | 26.25 | 524,234 | +0.14(+0.54%) |
Dec 19, 2019 | 25.97 | 26.11 | 25.93 | 26.11 | 938,449 | +0.11(+0.41%) |
Dec 18, 2019 | 26.02 | 26.04 | 25.95 | 26.00 | 1,323,754 | -0.02(-0.07%) |
Dec 17, 2019 | 26.06 | 26.08 | 25.97 | 26.02 | 558,392 | +0.20(+0.79%) |
Dec 16, 2019 | 25.83 | 25.87 | 25.82 | 25.82 | 658,869 | +0.18(+0.70%) |
Dec 13, 2019 | 25.65 | 25.83 | 25.54 | 25.64 | 1,059,357 | -0.15(-0.58%) |
Dec 12, 2019 | 25.51 | 25.79 | 25.50 | 25.79 | 777,658 | +0.39(+1.52%) |
Dec 11, 2019 | 25.30 | 25.46 | 25.30 | 25.40 | 759,402 | +0.15(+0.59%) |
Dec 10, 2019 | 25.23 | 25.34 | 25.20 | 25.25 | 840,772 | +0.26(+1.05%) |
Dec 09, 2019 | 25.01 | 25.11 | 24.99 | 24.99 | 635,173 | -0.35(-1.38%) |
Dec 06, 2019 | 25.33 | 25.37 | 25.28 | 25.34 | 939,673 | +0.10(+0.38%) |
Dec 05, 2019 | 25.34 | 25.35 | 25.14 | 25.24 | 978,853 | -0.10(-0.38%) |
Dec 04, 2019 | 25.20 | 25.37 | 25.17 | 25.34 | 1,481,671 | +0.28(+1.12%) |
Dec 03, 2019 | 24.86 | 25.08 | 24.78 | 25.06 | 1,370,344 | +0.11(+0.42%) |
Dec 02, 2019 | 25.13 | 25.22 | 24.87 | 24.95 | 960,188 | -0.37(-1.45%) |
Nov 29, 2019 | 25.39 | 25.44 | 25.32 | 25.32 | 564,078 | -0.24(-0.93%) |
Nov 27, 2019 | 25.54 | 25.58 | 25.52 | 25.56 | 573,661 | -0.17(-0.65%) |
Nov 26, 2019 | 25.68 | 25.76 | 25.66 | 25.72 | 969,405 | +0.09(+0.34%) |
Nov 25, 2019 | 25.60 | 25.65 | 25.58 | 25.64 | 734,397 | +0.11(+0.45%) |
Nov 22, 2019 | 25.60 | 25.60 | 25.43 | 25.52 | 2,280,271 | -0.10(-0.38%) |
Nov 21, 2019 | 25.67 | 25.67 | 25.50 | 25.62 | 1,446,197 | +0.04(+0.17%) |
Nov 20, 2019 | 25.63 | 25.67 | 25.48 | 25.58 | 1,646,009 | -0.09(-0.34%) |
Nov 19, 2019 | 25.82 | 25.82 | 25.62 | 25.66 | 455,189 | -0.14(-0.54%) |
Nov 18, 2019 | 25.74 | 25.82 | 25.65 | 25.80 | 448,930 | -0.04(-0.14%) |
Nov 15, 2019 | 25.77 | 25.84 | 25.77 | 25.84 | 370,005 | +0.11(+0.44%) |
Nov 14, 2019 | 25.66 | 25.72 | 25.59 | 25.72 | 451,390 | -0.02(-0.07%) |
Nov 13, 2019 | 25.66 | 25.77 | 25.64 | 25.74 | 732,807 | -0.28(-1.08%) |
Nov 12, 2019 | 25.96 | 26.06 | 25.95 | 26.02 | 1,284,907 | +0.21(+0.81%) |
Nov 11, 2019 | 25.71 | 25.81 | 25.71 | 25.81 | 542,693 | -0.04(-0.17%) |
Nov 08, 2019 | 25.72 | 25.87 | 25.68 | 25.86 | 655,010 | +0.16(+0.61%) |
Nov 07, 2019 | 25.79 | 25.81 | 25.69 | 25.70 | 823,095 | +0.02(+0.07%) |
Nov 06, 2019 | 25.73 | 25.76 | 25.67 | 25.68 | 691,815 | -0.06(-0.24%) |
Nov 05, 2019 | 25.84 | 25.86 | 25.72 | 25.74 | 474,017 | -0.12(-0.47%) |
Nov 04, 2019 | 25.89 | 25.96 | 25.83 | 25.86 | 940,185 | +0.25(+0.99%) |