Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 26.89 | 26.92 | 26.51 | 26.56 | 399,002 | -0.34(-1.26%) |
Jan 30, 2020 | 26.56 | 26.97 | 26.56 | 26.90 | 419,014 | +0.23(+0.86%) |
Jan 29, 2020 | 26.99 | 27.04 | 26.58 | 26.67 | 487,770 | -0.33(-1.22%) |
Jan 28, 2020 | 26.78 | 27.07 | 26.66 | 27.00 | 395,962 | +0.21(+0.78%) |
Jan 27, 2020 | 26.65 | 27.02 | 26.57 | 26.79 | 464,973 | -0.37(-1.36%) |
Jan 24, 2020 | 27.33 | 27.50 | 27.08 | 27.16 | 269,032 | -0.13(-0.48%) |
Jan 23, 2020 | 27.25 | 27.35 | 27.10 | 27.29 | 214,616 | -0.01(-0.04%) |
Jan 22, 2020 | 27.35 | 27.35 | 27.10 | 27.30 | 230,487 | -0.05(-0.18%) |
Jan 21, 2020 | 27.62 | 27.63 | 27.13 | 27.35 | 443,844 | -0.25(-0.91%) |
Jan 20, 2020 | 27.69 | 27.80 | 27.54 | 27.60 | 141,267 | -0.06(-0.22%) |
Jan 17, 2020 | 27.54 | 27.73 | 27.40 | 27.66 | 516,625 | +0.28(+1.02%) |
Jan 16, 2020 | 27.61 | 27.61 | 27.33 | 27.38 | 374,422 | -0.11(-0.40%) |
Jan 15, 2020 | 27.53 | 27.62 | 27.31 | 27.49 | 335,296 | -0.06(-0.22%) |
Jan 14, 2020 | 27.15 | 27.60 | 26.98 | 27.55 | 485,192 | +0.49(+1.81%) |
Jan 13, 2020 | 26.84 | 27.12 | 26.50 | 27.06 | 2,007,709 | +0.24(+0.89%) |
Jan 10, 2020 | 26.92 | 26.97 | 26.69 | 26.82 | 412,728 | -0.11(-0.41%) |
Jan 09, 2020 | 26.68 | 26.98 | 26.51 | 26.93 | 282,087 | +0.30(+1.13%) |
Jan 08, 2020 | 26.64 | 26.83 | 26.49 | 26.63 | 234,733 | +0.00(+0.00%) |
Jan 07, 2020 | 27.00 | 27.00 | 26.49 | 26.63 | 556,732 | -0.10(-0.37%) |
Jan 06, 2020 | 26.42 | 26.75 | 26.41 | 26.73 | 278,025 | +0.29(+1.10%) |
Jan 03, 2020 | 26.42 | 26.51 | 26.34 | 26.44 | 239,426 | -0.02(-0.08%) |
Jan 02, 2020 | 26.62 | 27.02 | 26.27 | 26.46 | 201,606 | -0.13(-0.49%) |
Dec 31, 2019 | 26.59 | 26.59 | 26.59 | 0 | +0.01(+0.04%) | |
Dec 30, 2019 | 26.71 | 27.01 | 26.53 | 26.58 | 192,899 | -0.50(-1.85%) |
Dec 27, 2019 | 27.33 | 27.33 | 26.95 | 27.08 | 192,536 | -0.28(-1.02%) |
Dec 24, 2019 | 27.36 | 27.36 | 27.36 | 0 | +0.34(+1.26%) | |
Dec 23, 2019 | 27.22 | 27.23 | 26.90 | 27.02 | 302,166 | -0.09(-0.33%) |
Dec 20, 2019 | 26.94 | 27.53 | 26.93 | 27.11 | 724,058 | +0.27(+1.01%) |
Dec 19, 2019 | 27.40 | 27.40 | 26.65 | 26.84 | 1,623,763 | -0.83(-3.00%) |
Dec 18, 2019 | 27.29 | 27.68 | 27.26 | 27.67 | 515,538 | +0.38(+1.39%) |
Dec 17, 2019 | 26.97 | 27.53 | 26.97 | 27.29 | 916,884 | +0.42(+1.56%) |
Dec 16, 2019 | 26.34 | 27.07 | 26.34 | 26.87 | 501,230 | +0.57(+2.17%) |
Dec 13, 2019 | 26.47 | 26.73 | 26.13 | 26.30 | 1,951,527 | -0.11(-0.42%) |
Dec 12, 2019 | 26.62 | 26.91 | 26.40 | 26.41 | 721,419 | -0.21(-0.79%) |
Dec 11, 2019 | 27.01 | 27.08 | 26.62 | 26.62 | 703,768 | -0.32(-1.19%) |
Dec 10, 2019 | 26.30 | 27.11 | 26.01 | 26.94 | 902,242 | +0.52(+1.97%) |
Dec 09, 2019 | 26.32 | 26.50 | 26.25 | 26.42 | 650,843 | +0.10(+0.38%) |
Dec 06, 2019 | 26.17 | 26.56 | 26.17 | 26.32 | 439,781 | +0.12(+0.46%) |
Dec 05, 2019 | 25.74 | 26.25 | 25.65 | 26.20 | 821,987 | +0.55(+2.14%) |
Dec 04, 2019 | 25.79 | 26.08 | 25.54 | 25.65 | 795,993 | +0.52(+2.07%) |
Dec 03, 2019 | 24.63 | 25.23 | 24.50 | 25.13 | 595,284 | +0.41(+1.66%) |
Dec 02, 2019 | 24.92 | 24.97 | 24.68 | 24.72 | 256,638 | -0.24(-0.96%) |
Nov 29, 2019 | 25.05 | 25.05 | 24.85 | 24.96 | 544,462 | -0.05(-0.20%) |
Nov 28, 2019 | 25.07 | 25.16 | 24.97 | 25.01 | 84,146 | -0.06(-0.24%) |
Nov 27, 2019 | 25.02 | 25.07 | 24.70 | 25.07 | 266,135 | +0.08(+0.32%) |
Nov 26, 2019 | 25.00 | 25.15 | 24.89 | 24.99 | 324,884 | +0.00(+0.00%) |
Nov 25, 2019 | 25.03 | 25.03 | 24.83 | 24.99 | 298,832 | -0.06(-0.24%) |
Nov 22, 2019 | 25.20 | 25.37 | 25.05 | 25.05 | 212,686 | -0.12(-0.48%) |
Nov 21, 2019 | 25.25 | 25.25 | 25.06 | 25.17 | 255,936 | -0.05(-0.20%) |
Nov 20, 2019 | 25.17 | 25.36 | 25.09 | 25.22 | 505,144 | +0.00(+0.00%) |
Nov 19, 2019 | 25.39 | 25.40 | 25.13 | 25.22 | 626,361 | -0.16(-0.63%) |
Nov 18, 2019 | 25.78 | 25.78 | 25.27 | 25.38 | 499,091 | -0.40(-1.55%) |
Nov 15, 2019 | 26.00 | 26.01 | 25.78 | 25.78 | 309,836 | -0.17(-0.66%) |
Nov 14, 2019 | 25.66 | 26.01 | 25.55 | 25.95 | 2,404,439 | +0.24(+0.93%) |
Nov 13, 2019 | 25.21 | 25.73 | 25.12 | 25.71 | 944,277 | +0.50(+1.98%) |
Nov 12, 2019 | 24.97 | 25.33 | 24.97 | 25.21 | 1,172,679 | +0.21(+0.84%) |
Nov 11, 2019 | 24.59 | 25.13 | 24.59 | 25.00 | 377,595 | +0.26(+1.05%) |
Nov 08, 2019 | 24.31 | 24.85 | 24.13 | 24.74 | 536,927 | +0.29(+1.19%) |
Nov 07, 2019 | 24.45 | 24.51 | 24.27 | 24.45 | 471,525 | +0.10(+0.41%) |
Nov 06, 2019 | 24.54 | 24.55 | 24.27 | 24.35 | 703,027 | -0.25(-1.02%) |
Nov 05, 2019 | 24.34 | 24.86 | 23.98 | 24.60 | 1,305,413 | +1.28(+5.49%) |
Nov 04, 2019 | 23.04 | 23.42 | 22.90 | 23.32 | 368,412 | +0.37(+1.61%) |