Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 27.52 | 27.75 | 26.72 | 27.63 | 343,371 | -0.14(-0.51%) |
Jan 30, 2020 | 27.54 | 27.93 | 27.31 | 27.78 | 185,348 | -0.11(-0.41%) |
Jan 29, 2020 | 27.93 | 28.05 | 27.69 | 27.89 | 178,281 | -0.03(-0.10%) |
Jan 28, 2020 | 27.80 | 27.95 | 27.35 | 27.92 | 168,757 | +0.14(+0.51%) |
Jan 27, 2020 | 27.29 | 27.95 | 26.95 | 27.78 | 173,162 | -0.08(-0.27%) |
Jan 24, 2020 | 27.88 | 27.96 | 27.55 | 27.85 | 167,596 | -0.06(-0.20%) |
Jan 23, 2020 | 28.03 | 28.10 | 27.51 | 27.91 | 146,569 | -0.20(-0.70%) |
Jan 22, 2020 | 27.88 | 28.23 | 27.77 | 28.11 | 135,742 | +0.15(+0.54%) |
Jan 21, 2020 | 28.52 | 28.57 | 27.91 | 27.95 | 376,983 | -0.76(-2.66%) |
Jan 17, 2020 | 27.07 | 29.05 | 27.07 | 28.72 | 532,740 | +2.00(+7.47%) |
Jan 16, 2020 | 26.83 | 27.13 | 26.66 | 26.72 | 94,699 | -0.05(-0.18%) |
Jan 15, 2020 | 26.39 | 26.84 | 26.37 | 26.77 | 103,719 | +0.26(+0.99%) |
Jan 14, 2020 | 26.80 | 26.92 | 26.45 | 26.50 | 129,299 | -0.46(-1.71%) |
Jan 13, 2020 | 26.84 | 27.07 | 26.81 | 26.97 | 127,510 | +0.12(+0.46%) |
Jan 10, 2020 | 26.86 | 27.01 | 26.68 | 26.84 | 126,706 | -0.08(-0.31%) |
Jan 09, 2020 | 26.12 | 26.94 | 26.04 | 26.93 | 326,414 | +1.06(+4.11%) |
Jan 08, 2020 | 25.14 | 26.02 | 25.04 | 25.86 | 187,725 | +0.66(+2.61%) |
Jan 07, 2020 | 25.22 | 25.31 | 24.95 | 25.21 | 209,707 | +0.07(+0.26%) |
Jan 06, 2020 | 24.23 | 25.19 | 24.18 | 25.14 | 201,038 | +0.79(+3.25%) |
Jan 03, 2020 | 24.92 | 24.95 | 24.17 | 24.35 | 308,216 | -0.79(-3.15%) |
Jan 02, 2020 | 25.21 | 25.22 | 24.86 | 25.14 | 170,159 | -0.03(-0.11%) |
Dec 31, 2019 | 25.21 | 25.44 | 25.11 | 25.17 | 243,854 | -0.13(-0.52%) |
Dec 30, 2019 | 25.52 | 25.56 | 24.95 | 25.30 | 182,212 | -0.19(-0.74%) |
Dec 27, 2019 | 25.42 | 25.51 | 25.27 | 25.49 | 147,204 | +0.14(+0.56%) |
Dec 26, 2019 | 25.05 | 25.37 | 24.89 | 25.35 | 121,269 | +0.26(+1.05%) |
Dec 24, 2019 | 25.46 | 25.46 | 24.98 | 25.08 | 62,450 | -0.28(-1.11%) |
Dec 23, 2019 | 25.07 | 25.52 | 25.07 | 25.37 | 182,226 | +0.16(+0.64%) |
Dec 20, 2019 | 24.99 | 25.30 | 24.85 | 25.21 | 183,102 | +0.24(+0.98%) |
Dec 19, 2019 | 24.89 | 25.04 | 24.63 | 24.96 | 210,063 | +0.03(+0.11%) |
Dec 18, 2019 | 24.91 | 25.02 | 24.61 | 24.93 | 168,418 | -0.03(-0.11%) |
Dec 17, 2019 | 24.67 | 25.21 | 24.67 | 24.96 | 322,932 | +0.24(+0.99%) |
Dec 16, 2019 | 24.20 | 24.94 | 24.07 | 24.72 | 358,048 | +0.63(+2.62%) |
Dec 13, 2019 | 24.60 | 24.71 | 24.01 | 24.08 | 121,608 | -0.55(-2.22%) |
Dec 12, 2019 | 24.26 | 24.70 | 24.08 | 24.63 | 114,668 | +0.30(+1.24%) |
Dec 11, 2019 | 23.97 | 24.61 | 23.93 | 24.33 | 183,330 | +0.24(+1.02%) |
Dec 10, 2019 | 24.54 | 24.54 | 23.94 | 24.08 | 157,754 | -0.47(-1.92%) |
Dec 09, 2019 | 24.80 | 24.87 | 24.53 | 24.56 | 134,083 | -0.36(-1.44%) |
Dec 06, 2019 | 25.39 | 25.52 | 24.91 | 24.91 | 185,333 | -0.32(-1.27%) |
Dec 05, 2019 | 25.38 | 25.39 | 25.05 | 25.23 | 103,456 | -0.02(-0.07%) |
Dec 04, 2019 | 25.11 | 25.34 | 25.01 | 25.25 | 226,641 | +0.11(+0.45%) |
Dec 03, 2019 | 25.60 | 25.65 | 25.05 | 25.14 | 257,960 | -0.80(-3.09%) |
Dec 02, 2019 | 25.87 | 26.12 | 25.71 | 25.94 | 179,284 | -0.65(-2.44%) |
Nov 29, 2019 | 26.70 | 27.00 | 26.39 | 26.59 | 114,492 | -0.42(-1.57%) |
Nov 27, 2019 | 26.90 | 27.38 | 26.82 | 27.01 | 77,000 | +0.27(+1.02%) |
Nov 26, 2019 | 26.93 | 27.00 | 26.48 | 26.74 | 115,506 | -0.21(-0.79%) |
Nov 25, 2019 | 26.33 | 27.01 | 26.27 | 26.95 | 152,320 | +0.65(+2.48%) |
Nov 22, 2019 | 26.34 | 26.53 | 26.12 | 26.30 | 123,001 | +0.04(+0.14%) |
Nov 21, 2019 | 26.64 | 26.80 | 26.26 | 26.27 | 75,834 | -0.37(-1.40%) |
Nov 20, 2019 | 26.94 | 27.04 | 26.61 | 26.64 | 161,919 | -0.32(-1.17%) |
Nov 19, 2019 | 26.77 | 27.40 | 26.77 | 26.95 | 204,028 | +0.14(+0.52%) |
Nov 18, 2019 | 26.07 | 26.81 | 25.83 | 26.81 | 170,157 | +0.73(+2.78%) |
Nov 15, 2019 | 25.76 | 26.17 | 25.72 | 26.09 | 157,085 | +0.33(+1.30%) |
Nov 14, 2019 | 25.76 | 25.93 | 25.49 | 25.75 | 135,442 | +0.02(+0.07%) |
Nov 13, 2019 | 25.92 | 26.07 | 25.72 | 25.73 | 162,200 | -0.28(-1.07%) |
Nov 12, 2019 | 26.25 | 26.27 | 25.93 | 26.01 | 164,031 | -0.26(-0.99%) |
Nov 11, 2019 | 26.04 | 26.30 | 25.81 | 26.27 | 150,617 | +0.12(+0.46%) |
Nov 08, 2019 | 26.52 | 26.61 | 26.09 | 26.15 | 141,387 | -0.46(-1.71%) |
Nov 07, 2019 | 26.75 | 26.92 | 26.35 | 26.61 | 263,000 | +0.06(+0.21%) |
Nov 06, 2019 | 26.23 | 26.69 | 26.23 | 26.55 | 332,350 | +0.22(+0.85%) |
Nov 05, 2019 | 26.49 | 27.00 | 26.25 | 26.33 | 217,895 | -0.61(-2.28%) |
Nov 04, 2019 | 26.93 | 27.57 | 26.67 | 26.94 | 356,580 | +0.31(+1.15%) |