Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 25.78 | 25.78 | 25.48 | 25.57 | 1,533,654 | -0.27(-1.03%) |
Jan 30, 2020 | 25.66 | 25.85 | 25.60 | 25.84 | 1,341,143 | +0.04(+0.17%) |
Jan 29, 2020 | 26.02 | 26.08 | 25.78 | 25.79 | 1,272,947 | -0.24(-0.92%) |
Jan 28, 2020 | 25.80 | 26.05 | 25.80 | 26.03 | 871,111 | +0.24(+0.93%) |
Jan 27, 2020 | 25.56 | 25.88 | 25.56 | 25.79 | 1,190,488 | +0.01(+0.04%) |
Jan 24, 2020 | 25.90 | 26.00 | 25.72 | 25.78 | 1,016,048 | -0.07(-0.27%) |
Jan 23, 2020 | 25.67 | 25.86 | 25.65 | 25.85 | 1,200,665 | +0.17(+0.65%) |
Jan 22, 2020 | 25.71 | 25.82 | 25.66 | 25.69 | 896,084 | +0.03(+0.11%) |
Jan 21, 2020 | 25.81 | 25.81 | 25.58 | 25.66 | 1,295,948 | -0.12(-0.46%) |
Jan 17, 2020 | 25.60 | 25.80 | 25.60 | 25.78 | 1,033,922 | +0.16(+0.64%) |
Jan 16, 2020 | 25.46 | 25.62 | 25.37 | 25.61 | 1,098,119 | +0.20(+0.79%) |
Jan 15, 2020 | 25.35 | 25.56 | 25.34 | 25.41 | 1,240,715 | +0.10(+0.41%) |
Jan 14, 2020 | 25.35 | 25.37 | 25.28 | 25.31 | 967,534 | -0.04(-0.15%) |
Jan 13, 2020 | 25.27 | 25.35 | 25.19 | 25.35 | 1,341,841 | +0.17(+0.67%) |
Jan 10, 2020 | 25.12 | 25.24 | 25.05 | 25.18 | 1,764,725 | +0.11(+0.43%) |
Jan 09, 2020 | 25.25 | 25.32 | 25.04 | 25.07 | 1,154,930 | -0.18(-0.71%) |
Jan 08, 2020 | 25.25 | 25.45 | 25.24 | 25.25 | 1,185,876 | +0.02(+0.09%) |
Jan 07, 2020 | 25.24 | 25.30 | 25.08 | 25.23 | 1,259,763 | +0.02(+0.09%) |
Jan 06, 2020 | 24.96 | 25.22 | 24.95 | 25.21 | 2,057,322 | +0.26(+1.04%) |
Jan 03, 2020 | 24.88 | 24.98 | 24.77 | 24.95 | 1,551,712 | +0.03(+0.11%) |
Jan 02, 2020 | 25.18 | 25.18 | 24.86 | 24.92 | 2,199,552 | -0.23(-0.93%) |
Dec 31, 2019 | 25.12 | 25.18 | 25.07 | 25.15 | 1,101,179 | +0.06(+0.24%) |
Dec 30, 2019 | 25.13 | 25.14 | 25.03 | 25.09 | 1,113,169 | -0.05(-0.19%) |
Dec 27, 2019 | 25.02 | 25.14 | 25.01 | 25.14 | 977,352 | +0.12(+0.48%) |
Dec 26, 2019 | 25.15 | 25.15 | 24.91 | 25.02 | 1,017,421 | -0.02(-0.07%) |
Dec 24, 2019 | 25.13 | 25.13 | 24.97 | 25.04 | 746,649 | -0.09(-0.35%) |
Dec 23, 2019 | 25.08 | 25.16 | 25.01 | 25.13 | 1,040,916 | +0.03(+0.11%) |
Dec 20, 2019 | 25.07 | 25.21 | 24.97 | 25.10 | 1,863,860 | -0.08(-0.30%) |
Dec 19, 2019 | 25.05 | 25.25 | 25.01 | 25.18 | 1,480,920 | +0.08(+0.32%) |
Dec 18, 2019 | 25.48 | 25.48 | 24.95 | 25.09 | 1,983,216 | -0.26(-1.03%) |
Dec 17, 2019 | 25.58 | 25.71 | 25.35 | 25.35 | 2,027,250 | -0.64(-2.46%) |
Dec 16, 2019 | 25.98 | 26.07 | 25.91 | 25.99 | 1,091,290 | +0.22(+0.84%) |
Dec 13, 2019 | 26.05 | 26.06 | 25.51 | 25.78 | 2,309,971 | +0.07(+0.26%) |
Dec 12, 2019 | 25.83 | 25.93 | 25.71 | 25.71 | 1,456,133 | -0.12(-0.47%) |
Dec 11, 2019 | 25.69 | 25.90 | 25.65 | 25.83 | 1,203,410 | +0.18(+0.70%) |
Dec 10, 2019 | 25.65 | 25.77 | 25.60 | 25.65 | 4,902,353 | -0.04(-0.16%) |
Dec 09, 2019 | 25.69 | 25.82 | 25.58 | 25.69 | 1,745,031 | +0.03(+0.12%) |
Dec 06, 2019 | 25.47 | 25.68 | 25.47 | 25.66 | 7,797,035 | +0.05(+0.19%) |
Dec 05, 2019 | 25.59 | 25.70 | 25.49 | 25.61 | 1,150,637 | +0.08(+0.33%) |
Dec 04, 2019 | 25.29 | 25.54 | 25.20 | 25.53 | 1,214,928 | +0.33(+1.32%) |
Dec 03, 2019 | 25.15 | 25.28 | 25.08 | 25.20 | 1,200,970 | +0.00(+0.00%) |
Dec 02, 2019 | 25.31 | 25.32 | 25.14 | 25.20 | 1,005,461 | -0.14(-0.56%) |
Nov 29, 2019 | 25.30 | 25.45 | 25.28 | 25.34 | 465,511 | +0.05(+0.21%) |
Nov 27, 2019 | 25.29 | 25.39 | 25.26 | 25.29 | 1,215,186 | +0.02(+0.08%) |
Nov 26, 2019 | 25.25 | 25.28 | 25.11 | 25.27 | 1,165,137 | +0.02(+0.06%) |
Nov 25, 2019 | 25.25 | 25.35 | 25.22 | 25.25 | 1,300,649 | +0.03(+0.13%) |
Nov 22, 2019 | 25.41 | 25.41 | 25.18 | 25.22 | 915,088 | -0.11(-0.44%) |
Nov 21, 2019 | 25.32 | 25.34 | 25.22 | 25.33 | 1,345,362 | +0.00(+0.00%) |
Nov 20, 2019 | 25.47 | 25.52 | 25.15 | 25.33 | 1,222,423 | -0.17(-0.66%) |
Nov 19, 2019 | 25.67 | 25.68 | 25.44 | 25.50 | 1,488,174 | -0.21(-0.82%) |
Nov 18, 2019 | 25.57 | 25.82 | 25.57 | 25.71 | 1,040,168 | +0.14(+0.56%) |
Nov 15, 2019 | 25.56 | 25.59 | 25.49 | 25.57 | 849,264 | +0.04(+0.17%) |
Nov 14, 2019 | 25.50 | 25.58 | 25.41 | 25.53 | 830,733 | +0.02(+0.08%) |
Nov 13, 2019 | 25.48 | 25.63 | 25.46 | 25.50 | 1,066,539 | +0.01(+0.02%) |
Nov 12, 2019 | 25.46 | 25.53 | 25.40 | 25.50 | 1,291,089 | +0.06(+0.25%) |
Nov 11, 2019 | 25.19 | 25.46 | 25.15 | 25.44 | 1,780,733 | +0.24(+0.94%) |
Nov 08, 2019 | 25.23 | 25.25 | 25.12 | 25.20 | 1,112,561 | -0.13(-0.52%) |
Nov 07, 2019 | 25.20 | 25.35 | 25.12 | 25.33 | 1,177,793 | +0.21(+0.84%) |
Nov 06, 2019 | 25.16 | 25.27 | 25.07 | 25.12 | 2,021,675 | +0.02(+0.08%) |
Nov 05, 2019 | 25.09 | 25.17 | 24.85 | 25.10 | 1,184,892 | +0.09(+0.38%) |
Nov 04, 2019 | 25.09 | 25.17 | 24.94 | 25.00 | 3,895,545 | -0.05(-0.19%) |