Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 26.48 | 26.50 | 26.33 | 26.33 | 36,200 | -0.15(-0.57%) |
Jan 30, 2020 | 26.48 | 26.48 | 26.46 | 26.48 | 7,606 | +0.00(+0.00%) |
Jan 29, 2020 | 26.38 | 26.49 | 26.38 | 26.48 | 15,357 | +0.15(+0.57%) |
Jan 28, 2020 | 26.40 | 26.40 | 26.33 | 26.33 | 6,773 | +0.02(+0.07%) |
Jan 27, 2020 | 26.42 | 26.44 | 26.31 | 26.31 | 4,870 | -0.01(-0.03%) |
Jan 24, 2020 | 26.37 | 26.46 | 26.28 | 26.32 | 13,600 | -0.19(-0.72%) |
Jan 23, 2020 | 26.80 | 26.81 | 26.43 | 26.51 | 61,377 | -0.29(-1.08%) |
Jan 22, 2020 | 26.66 | 26.80 | 26.66 | 26.80 | 24,320 | +0.23(+0.87%) |
Jan 21, 2020 | 26.81 | 26.89 | 26.52 | 26.57 | 12,985 | -0.25(-0.95%) |
Jan 17, 2020 | 26.83 | 26.87 | 26.73 | 26.82 | 4,500 | +0.06(+0.22%) |
Jan 16, 2020 | 26.94 | 26.94 | 26.73 | 26.77 | 14,151 | -0.16(-0.61%) |
Jan 15, 2020 | 26.96 | 27.05 | 26.50 | 26.93 | 409,219 | -0.04(-0.15%) |
Jan 14, 2020 | 27.23 | 27.30 | 26.96 | 26.97 | 47,016 | -0.32(-1.17%) |
Jan 13, 2020 | 27.05 | 27.47 | 27.05 | 27.29 | 10,564 | +0.24(+0.89%) |
Jan 10, 2020 | 27.33 | 27.47 | 27.05 | 27.05 | 56,900 | -0.33(-1.21%) |
Jan 09, 2020 | 27.42 | 27.64 | 27.32 | 27.38 | 52,834 | -0.01(-0.04%) |
Jan 08, 2020 | 27.43 | 27.43 | 27.36 | 27.39 | 9,583 | +0.00(+0.00%) |
Jan 07, 2020 | 27.66 | 27.97 | 27.33 | 27.39 | 331,250 | -0.26(-0.94%) |
Jan 06, 2020 | 27.98 | 28.50 | 27.55 | 27.65 | 104,512 | -0.03(-0.09%) |
Jan 03, 2020 | 27.91 | 28.02 | 27.51 | 27.68 | 127,000 | -0.34(-1.23%) |
Jan 02, 2020 | 28.02 | 28.02 | 27.80 | 28.02 | 359,304 | -1.28(-4.37%) |
Dec 31, 2019 | 27.46 | 29.35 | 27.20 | 29.30 | 754,600 | +1.62(+5.83%) |
Dec 30, 2019 | 27.46 | 27.72 | 27.46 | 27.68 | 75,369 | +0.18(+0.67%) |
Dec 27, 2019 | 27.23 | 27.53 | 27.23 | 27.50 | 39,200 | +0.14(+0.51%) |
Dec 26, 2019 | 27.05 | 27.36 | 27.00 | 27.36 | 30,710 | +0.27(+1.00%) |
Dec 24, 2019 | 26.90 | 27.18 | 26.80 | 27.09 | 40,100 | +0.18(+0.67%) |
Dec 23, 2019 | 26.65 | 26.99 | 26.55 | 26.91 | 103,688 | +0.26(+0.98%) |
Dec 20, 2019 | 26.56 | 26.70 | 26.43 | 26.65 | 62,800 | +0.03(+0.11%) |
Dec 19, 2019 | 26.69 | 26.69 | 26.37 | 26.62 | 93,722 | -0.13(-0.49%) |
Dec 18, 2019 | 26.28 | 26.77 | 26.24 | 26.75 | 59,305 | +0.47(+1.79%) |
Dec 17, 2019 | 25.90 | 26.36 | 25.88 | 26.28 | 58,424 | +0.38(+1.47%) |
Dec 16, 2019 | 25.92 | 25.98 | 25.75 | 25.90 | 21,283 | -0.02(-0.08%) |
Dec 13, 2019 | 25.65 | 25.92 | 25.65 | 25.92 | 13,500 | +0.27(+1.05%) |
Dec 12, 2019 | 25.66 | 25.68 | 25.51 | 25.65 | 58,744 | +0.03(+0.12%) |
Dec 11, 2019 | 25.70 | 25.70 | 25.58 | 25.62 | 136,137 | -0.08(-0.31%) |
Dec 10, 2019 | 25.71 | 25.72 | 25.60 | 25.70 | 43,811 | +0.06(+0.23%) |
Dec 09, 2019 | 25.40 | 25.65 | 25.39 | 25.64 | 104,784 | +0.21(+0.83%) |
Dec 06, 2019 | 25.32 | 25.45 | 25.26 | 25.43 | 48,300 | +0.12(+0.47%) |
Dec 05, 2019 | 25.44 | 25.44 | 25.28 | 25.31 | 39,479 | -0.04(-0.15%) |