Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 26.39 | 26.41 | 26.34 | 26.38 | 2,454,592 | -0.05(-0.21%) |
Jan 30, 2020 | 26.49 | 26.49 | 26.39 | 26.43 | 2,897,553 | -0.13(-0.47%) |
Jan 29, 2020 | 26.55 | 26.61 | 26.50 | 26.56 | 3,048,243 | -0.02(-0.09%) |
Jan 28, 2020 | 26.46 | 26.58 | 26.45 | 26.58 | 4,765,779 | +0.13(+0.48%) |
Jan 27, 2020 | 26.45 | 26.51 | 26.43 | 26.46 | 1,844,447 | -0.23(-0.85%) |
Jan 24, 2020 | 26.74 | 26.74 | 26.64 | 26.68 | 4,414,472 | +0.01(+0.03%) |
Jan 23, 2020 | 26.70 | 26.70 | 26.61 | 26.68 | 1,435,816 | -0.04(-0.15%) |
Jan 22, 2020 | 26.68 | 26.72 | 26.64 | 26.72 | 3,070,444 | +0.13(+0.47%) |
Jan 21, 2020 | 26.61 | 26.64 | 26.56 | 26.59 | 2,657,071 | -0.03(-0.12%) |
Jan 17, 2020 | 26.63 | 26.65 | 26.57 | 26.62 | 3,602,640 | +0.01(+0.03%) |
Jan 16, 2020 | 26.68 | 26.68 | 26.57 | 26.61 | 4,113,861 | -0.03(-0.12%) |
Jan 15, 2020 | 26.72 | 26.72 | 26.62 | 26.64 | 3,726,852 | -0.02(-0.06%) |
Jan 14, 2020 | 26.66 | 26.70 | 26.64 | 26.66 | 6,931,185 | +0.02(+0.06%) |
Jan 13, 2020 | 26.64 | 26.66 | 26.59 | 26.64 | 5,329,831 | -0.06(-0.24%) |
Jan 10, 2020 | 26.72 | 26.77 | 26.68 | 26.71 | 5,369,524 | +0.03(+0.12%) |
Jan 09, 2020 | 26.71 | 26.72 | 26.64 | 26.68 | 4,004,337 | -0.01(-0.03%) |
Jan 08, 2020 | 26.64 | 26.73 | 26.61 | 26.68 | 4,261,714 | +0.13(+0.47%) |
Jan 07, 2020 | 26.57 | 26.58 | 26.51 | 26.56 | 3,261,597 | -0.06(-0.24%) |
Jan 06, 2020 | 26.64 | 26.66 | 26.61 | 26.62 | 4,247,378 | +0.02(+0.06%) |
Jan 03, 2020 | 26.62 | 26.68 | 26.59 | 26.61 | 1,385,474 | -0.16(-0.59%) |
Jan 02, 2020 | 26.73 | 26.76 | 26.69 | 26.76 | 1,354,975 | +0.05(+0.18%) |
Dec 31, 2019 | 26.65 | 26.72 | 26.64 | 26.72 | 1,126,406 | +0.09(+0.35%) |
Dec 30, 2019 | 26.61 | 26.67 | 26.61 | 26.62 | 884,082 | +0.01(+0.03%) |
Dec 27, 2019 | 26.56 | 26.64 | 26.54 | 26.61 | 1,457,859 | +0.09(+0.35%) |
Dec 26, 2019 | 26.48 | 26.54 | 26.47 | 26.52 | 1,356,438 | +0.07(+0.27%) |
Dec 24, 2019 | 26.43 | 26.47 | 26.42 | 26.45 | 492,945 | +0.05(+0.21%) |
Dec 23, 2019 | 26.38 | 26.44 | 26.36 | 26.39 | 2,241,410 | +0.03(+0.12%) |
Dec 20, 2019 | 26.39 | 26.39 | 26.33 | 26.36 | 1,412,836 | -0.01(-0.03%) |
Dec 19, 2019 | 26.33 | 26.40 | 26.33 | 26.37 | 1,774,114 | +0.04(+0.15%) |
Dec 18, 2019 | 26.39 | 26.40 | 26.32 | 26.33 | 3,205,338 | -0.04(-0.15%) |
Dec 17, 2019 | 26.36 | 26.38 | 26.32 | 26.37 | 6,554,399 | +0.05(+0.18%) |
Dec 16, 2019 | 26.25 | 26.35 | 26.24 | 26.32 | 3,629,592 | +0.11(+0.42%) |
Dec 13, 2019 | 26.21 | 26.29 | 26.18 | 26.21 | 2,645,967 | +0.06(+0.24%) |
Dec 12, 2019 | 26.18 | 26.18 | 26.11 | 26.15 | 5,616,246 | -0.02(-0.06%) |
Dec 11, 2019 | 26.04 | 26.17 | 25.98 | 26.17 | 8,852,729 | +0.20(+0.75%) |
Dec 10, 2019 | 25.97 | 25.98 | 25.92 | 25.97 | 2,035,475 | -0.01(-0.03%) |
Dec 09, 2019 | 25.98 | 25.99 | 25.90 | 25.98 | 5,520,599 | +0.06(+0.24%) |
Dec 06, 2019 | 25.88 | 25.93 | 25.85 | 25.92 | 2,978,903 | +0.06(+0.24%) |
Dec 05, 2019 | 25.87 | 25.88 | 25.79 | 25.86 | 2,873,287 | +0.09(+0.33%) |
Dec 04, 2019 | 25.80 | 25.82 | 25.75 | 25.77 | 3,758,349 | +0.03(+0.12%) |
Dec 03, 2019 | 25.71 | 25.75 | 25.68 | 25.74 | 5,044,137 | +0.07(+0.27%) |
Dec 02, 2019 | 25.66 | 25.72 | 25.61 | 25.67 | 6,321,993 | +0.03(+0.13%) |
Nov 29, 2019 | 25.70 | 25.73 | 25.63 | 25.63 | 1,389,066 | +0.02(+0.09%) |
Nov 27, 2019 | 25.67 | 25.68 | 25.59 | 25.61 | 1,611,964 | -0.08(-0.30%) |
Nov 26, 2019 | 25.70 | 25.70 | 25.59 | 25.69 | 5,143,332 | +0.01(+0.03%) |
Nov 25, 2019 | 25.76 | 25.78 | 25.66 | 25.68 | 2,268,857 | -0.10(-0.39%) |
Nov 22, 2019 | 25.91 | 25.91 | 25.78 | 25.78 | 3,546,965 | -0.07(-0.27%) |
Nov 21, 2019 | 25.87 | 25.88 | 25.79 | 25.85 | 3,539,363 | +0.02(+0.06%) |
Nov 20, 2019 | 25.86 | 25.87 | 25.79 | 25.84 | 3,176,185 | -0.08(-0.30%) |
Nov 19, 2019 | 25.97 | 25.97 | 25.85 | 25.91 | 2,353,189 | -0.02(-0.06%) |
Nov 18, 2019 | 25.91 | 25.99 | 25.90 | 25.93 | 2,834,527 | -0.02(-0.09%) |
Nov 15, 2019 | 25.88 | 25.96 | 25.87 | 25.95 | 4,774,835 | +0.16(+0.60%) |
Nov 14, 2019 | 25.78 | 25.86 | 25.75 | 25.80 | 5,608,735 | +0.03(+0.12%) |
Nov 13, 2019 | 25.77 | 25.77 | 25.71 | 25.77 | 2,321,821 | -0.12(-0.45%) |
Nov 12, 2019 | 26.01 | 26.01 | 25.86 | 25.88 | 1,273,396 | -0.15(-0.57%) |
Nov 11, 2019 | 26.08 | 26.08 | 26.00 | 26.03 | 1,590,304 | -0.11(-0.42%) |
Nov 08, 2019 | 26.12 | 26.15 | 26.08 | 26.14 | 1,186,092 | -0.04(-0.15%) |
Nov 07, 2019 | 26.26 | 26.26 | 26.18 | 26.18 | 1,223,897 | -0.05(-0.21%) |
Nov 06, 2019 | 26.29 | 26.29 | 26.17 | 26.23 | 3,124,005 | -0.05(-0.21%) |
Nov 05, 2019 | 26.36 | 26.36 | 26.25 | 26.29 | 1,449,562 | -0.09(-0.32%) |
Nov 04, 2019 | 26.36 | 26.41 | 26.34 | 26.37 | 1,586,196 | +0.03(+0.12%) |