Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 26.14 | 26.14 | 25.40 | 25.40 | 2,200 | -0.79(-3.03%) |
Jan 30, 2020 | 26.07 | 26.19 | 25.90 | 26.19 | 5,645 | -0.04(-0.15%) |
Jan 29, 2020 | 26.61 | 26.61 | 26.23 | 26.23 | 11,378 | -0.28(-1.07%) |
Jan 28, 2020 | 26.48 | 26.51 | 26.48 | 26.51 | 1,716 | +0.20(+0.76%) |
Jan 27, 2020 | 26.45 | 26.45 | 26.32 | 26.32 | 2,636 | -0.40(-1.51%) |
Jan 24, 2020 | 26.66 | 26.72 | 26.61 | 26.72 | 4,900 | -0.55(-2.03%) |
Jan 23, 2020 | 27.09 | 27.31 | 27.03 | 27.27 | 4,899 | +0.03(+0.09%) |
Jan 22, 2020 | 27.37 | 27.37 | 27.24 | 27.25 | 2,096 | -0.04(-0.16%) |
Jan 21, 2020 | 27.66 | 27.66 | 27.29 | 27.29 | 5,900 | -0.39(-1.39%) |
Jan 17, 2020 | 27.75 | 27.75 | 27.63 | 27.68 | 4,900 | -0.16(-0.59%) |
Jan 16, 2020 | 27.80 | 27.84 | 27.71 | 27.84 | 8,258 | +0.61(+2.24%) |
Jan 15, 2020 | 27.22 | 27.25 | 27.13 | 27.23 | 1,849 | +0.16(+0.60%) |
Jan 14, 2020 | 26.94 | 27.10 | 26.94 | 27.07 | 1,585 | +0.10(+0.37%) |
Jan 13, 2020 | 26.79 | 26.97 | 26.67 | 26.97 | 3,788 | +0.28(+1.05%) |
Jan 10, 2020 | 26.67 | 26.69 | 26.63 | 26.69 | 1,000 | -0.15(-0.56%) |
Jan 09, 2020 | 26.86 | 26.86 | 26.81 | 26.84 | 950 | -0.04(-0.15%) |
Jan 08, 2020 | 26.88 | 26.98 | 26.88 | 26.88 | 13,078 | +0.02(+0.09%) |
Jan 07, 2020 | 26.93 | 26.96 | 26.76 | 26.85 | 3,736 | -0.10(-0.37%) |
Jan 06, 2020 | 26.72 | 26.98 | 26.72 | 26.96 | 15,326 | -0.07(-0.27%) |
Jan 03, 2020 | 26.90 | 27.04 | 26.85 | 27.03 | 6,100 | -0.04(-0.15%) |
Jan 02, 2020 | 27.23 | 27.23 | 26.92 | 27.07 | 12,346 | -0.02(-0.07%) |
Dec 31, 2019 | 27.07 | 27.24 | 27.07 | 27.09 | 5,900 | +0.05(+0.18%) |
Dec 30, 2019 | 26.95 | 27.10 | 26.95 | 27.04 | 24,714 | -0.06(-0.21%) |
Dec 27, 2019 | 27.08 | 27.18 | 27.07 | 27.10 | 2,200 | +0.02(+0.06%) |
Dec 26, 2019 | 27.10 | 27.11 | 27.03 | 27.08 | 4,959 | +0.03(+0.12%) |
Dec 24, 2019 | 27.04 | 27.05 | 26.99 | 27.05 | 2,800 | -0.03(-0.12%) |
Dec 23, 2019 | 26.90 | 27.10 | 26.90 | 27.09 | 2,363 | +0.12(+0.44%) |
Dec 20, 2019 | 27.05 | 27.09 | 26.95 | 26.97 | 3,000 | -0.04(-0.16%) |
Dec 19, 2019 | 27.04 | 27.08 | 27.01 | 27.01 | 6,211 | -0.09(-0.33%) |
Dec 18, 2019 | 27.05 | 27.12 | 27.05 | 27.10 | 3,461 | +0.06(+0.22%) |
Dec 17, 2019 | 26.86 | 27.04 | 26.82 | 27.04 | 7,670 | +0.24(+0.88%) |
Dec 16, 2019 | 27.03 | 27.03 | 26.80 | 26.80 | 5,443 | +0.17(+0.65%) |
Dec 13, 2019 | 26.76 | 26.77 | 26.63 | 26.63 | 4,900 | -0.30(-1.13%) |
Dec 12, 2019 | 26.93 | 26.93 | 26.77 | 26.93 | 2,059 | +0.40(+1.53%) |
Dec 11, 2019 | 26.52 | 26.55 | 26.39 | 26.53 | 32,220 | +0.08(+0.30%) |
Dec 10, 2019 | 26.30 | 26.58 | 26.30 | 26.45 | 6,270 | -0.02(-0.07%) |
Dec 09, 2019 | 26.41 | 26.50 | 26.41 | 26.47 | 4,876 | +0.06(+0.22%) |
Dec 06, 2019 | 26.08 | 26.44 | 26.08 | 26.41 | 4,500 | +0.54(+2.07%) |
Dec 05, 2019 | 25.97 | 25.97 | 25.84 | 25.87 | 10,583 | -0.05(-0.18%) |
Dec 04, 2019 | 25.94 | 25.99 | 25.92 | 25.92 | 5,336 | +0.11(+0.41%) |
Dec 03, 2019 | 25.51 | 25.83 | 25.51 | 25.82 | 7,336 | -0.05(-0.19%) |
Dec 02, 2019 | 26.45 | 26.45 | 25.87 | 25.87 | 2,415 | -0.53(-2.00%) |
Nov 29, 2019 | 26.29 | 26.41 | 26.29 | 26.39 | 1,100 | -0.04(-0.16%) |
Nov 27, 2019 | 26.50 | 26.50 | 26.37 | 26.44 | 1,000 | +0.07(+0.27%) |
Nov 26, 2019 | 26.54 | 26.54 | 26.36 | 26.36 | 1,625 | +0.05(+0.21%) |
Nov 25, 2019 | 25.71 | 26.33 | 25.71 | 26.31 | 5,169 | +0.79(+3.11%) |
Nov 22, 2019 | 25.44 | 25.56 | 25.42 | 25.52 | 6,200 | +0.18(+0.71%) |
Nov 21, 2019 | 25.26 | 25.36 | 25.26 | 25.33 | 2,521 | -0.11(-0.44%) |
Nov 20, 2019 | 25.73 | 25.73 | 25.45 | 25.45 | 2,239 | -0.32(-1.26%) |
Nov 19, 2019 | 25.84 | 25.88 | 25.76 | 25.77 | 2,795 | -0.09(-0.33%) |
Nov 18, 2019 | 25.69 | 25.88 | 25.69 | 25.86 | 3,151 | +0.01(+0.02%) |
Nov 15, 2019 | 25.91 | 25.91 | 25.85 | 25.85 | 1,100 | +0.08(+0.31%) |
Nov 14, 2019 | 25.81 | 25.92 | 25.77 | 25.77 | 2,406 | -0.03(-0.10%) |
Nov 13, 2019 | 25.74 | 25.85 | 25.65 | 25.80 | 2,880 | -0.06(-0.25%) |
Nov 12, 2019 | 26.04 | 26.05 | 25.86 | 25.86 | 2,644 | -0.06(-0.23%) |
Nov 11, 2019 | 25.94 | 25.94 | 25.89 | 25.92 | 3,085 | -0.09(-0.37%) |
Nov 08, 2019 | 26.14 | 26.14 | 26.01 | 26.02 | 2,200 | +0.01(+0.04%) |
Nov 07, 2019 | 26.25 | 26.25 | 26.01 | 26.01 | 2,235 | -0.04(-0.15%) |
Nov 06, 2019 | 26.10 | 26.12 | 26.02 | 26.04 | 3,571 | -0.39(-1.47%) |
Nov 05, 2019 | 26.52 | 26.54 | 26.38 | 26.43 | 7,172 | +0.28(+1.09%) |
Nov 04, 2019 | 25.90 | 26.15 | 25.90 | 26.15 | 1,211 | +0.37(+1.43%) |