Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 26.35 | 26.35 | 25.96 | 26.07 | 1,807,898 | -0.56(-2.10%) |
Jan 30, 2020 | 26.46 | 26.63 | 26.36 | 26.63 | 902,969 | -0.07(-0.27%) |
Jan 29, 2020 | 26.78 | 26.80 | 26.67 | 26.70 | 701,089 | +0.04(+0.15%) |
Jan 28, 2020 | 26.57 | 26.70 | 26.54 | 26.67 | 1,161,597 | +0.24(+0.92%) |
Jan 27, 2020 | 26.46 | 26.54 | 26.39 | 26.42 | 1,492,125 | -0.53(-1.96%) |
Jan 24, 2020 | 27.15 | 27.15 | 26.88 | 26.95 | 1,155,840 | -0.05(-0.17%) |
Jan 23, 2020 | 26.95 | 27.03 | 26.84 | 27.00 | 790,018 | -0.07(-0.26%) |
Jan 22, 2020 | 27.13 | 27.15 | 27.03 | 27.07 | 917,081 | +0.04(+0.15%) |
Jan 21, 2020 | 27.11 | 27.13 | 27.03 | 27.03 | 808,412 | -0.23(-0.84%) |
Jan 17, 2020 | 27.22 | 27.26 | 27.18 | 27.26 | 374,692 | +0.17(+0.61%) |
Jan 16, 2020 | 27.00 | 27.10 | 26.99 | 27.09 | 558,820 | +0.15(+0.55%) |
Jan 15, 2020 | 26.96 | 27.00 | 26.93 | 26.94 | 827,728 | -0.08(-0.29%) |
Jan 14, 2020 | 26.94 | 27.04 | 26.94 | 27.02 | 1,413,930 | +0.05(+0.17%) |
Jan 13, 2020 | 26.87 | 27.00 | 26.83 | 26.97 | 935,120 | +0.16(+0.59%) |
Jan 10, 2020 | 26.95 | 26.96 | 26.79 | 26.81 | 629,950 | -0.14(-0.53%) |
Jan 09, 2020 | 26.92 | 26.96 | 26.87 | 26.96 | 679,295 | +0.14(+0.53%) |
Jan 08, 2020 | 26.67 | 26.91 | 26.67 | 26.81 | 740,459 | +0.12(+0.44%) |
Jan 07, 2020 | 26.73 | 26.76 | 26.67 | 26.70 | 995,278 | +0.04(+0.15%) |
Jan 06, 2020 | 26.52 | 26.67 | 26.52 | 26.66 | 1,722,333 | +0.05(+0.18%) |
Jan 03, 2020 | 26.63 | 26.75 | 26.61 | 26.61 | 2,199,997 | -0.30(-1.11%) |
Jan 02, 2020 | 26.87 | 26.92 | 26.81 | 26.91 | 1,340,654 | +0.32(+1.21%) |
Dec 31, 2019 | 26.48 | 26.60 | 26.41 | 26.59 | 646,340 | +0.04(+0.15%) |
Dec 30, 2019 | 26.78 | 26.78 | 26.53 | 26.55 | 1,911,811 | -0.26(-0.97%) |
Dec 27, 2019 | 26.92 | 26.92 | 26.79 | 26.81 | 758,659 | -0.09(-0.32%) |
Dec 26, 2019 | 26.83 | 26.89 | 26.82 | 26.89 | 320,235 | +0.10(+0.38%) |
Dec 24, 2019 | 26.85 | 26.85 | 26.77 | 26.79 | 272,029 | -0.03(-0.12%) |
Dec 23, 2019 | 26.81 | 26.83 | 26.78 | 26.82 | 740,539 | +0.04(+0.15%) |
Dec 20, 2019 | 26.78 | 26.82 | 26.75 | 26.78 | 539,993 | +0.12(+0.44%) |
Dec 19, 2019 | 26.63 | 26.68 | 26.62 | 26.67 | 646,377 | -0.02(-0.09%) |
Dec 18, 2019 | 26.70 | 26.70 | 26.65 | 26.69 | 682,459 | -0.01(-0.05%) |
Dec 17, 2019 | 26.70 | 26.74 | 26.68 | 26.70 | 819,982 | -0.06(-0.23%) |
Dec 16, 2019 | 26.73 | 26.79 | 26.71 | 26.76 | 728,926 | +0.29(+1.09%) |
Dec 13, 2019 | 26.43 | 26.58 | 26.39 | 26.47 | 1,079,149 | +0.13(+0.50%) |
Dec 12, 2019 | 26.10 | 26.37 | 26.08 | 26.34 | 1,398,820 | +0.23(+0.87%) |
Dec 11, 2019 | 26.05 | 26.16 | 26.05 | 26.12 | 803,076 | +0.06(+0.24%) |
Dec 10, 2019 | 26.06 | 26.13 | 25.99 | 26.05 | 981,885 | -0.05(-0.18%) |
Dec 09, 2019 | 26.17 | 26.20 | 26.09 | 26.10 | 875,096 | -0.11(-0.42%) |
Dec 06, 2019 | 26.19 | 26.23 | 26.18 | 26.21 | 671,387 | +0.26(+0.99%) |
Dec 05, 2019 | 26.04 | 26.04 | 25.91 | 25.95 | 894,524 | -0.09(-0.33%) |
Dec 04, 2019 | 25.94 | 26.04 | 25.92 | 26.04 | 1,147,141 | +0.23(+0.88%) |
Dec 03, 2019 | 25.70 | 25.84 | 25.61 | 25.81 | 1,585,793 | -0.16(-0.63%) |
Dec 02, 2019 | 26.19 | 26.19 | 25.87 | 25.98 | 2,309,154 | -0.25(-0.95%) |
Nov 29, 2019 | 26.29 | 26.29 | 26.21 | 26.23 | 790,623 | -0.20(-0.77%) |
Nov 27, 2019 | 26.39 | 26.44 | 26.38 | 26.43 | 483,871 | +0.09(+0.36%) |
Nov 26, 2019 | 26.31 | 26.34 | 26.29 | 26.33 | 1,127,251 | +0.02(+0.09%) |
Nov 25, 2019 | 26.26 | 26.32 | 26.26 | 26.31 | 601,566 | +0.20(+0.78%) |
Nov 22, 2019 | 26.09 | 26.11 | 26.05 | 26.11 | 1,279,500 | +0.12(+0.45%) |
Nov 21, 2019 | 25.96 | 26.02 | 25.89 | 25.99 | 819,735 | +0.02(+0.09%) |
Nov 20, 2019 | 26.03 | 26.07 | 25.90 | 25.97 | 1,120,690 | -0.16(-0.60%) |
Nov 19, 2019 | 26.24 | 26.24 | 26.08 | 26.12 | 674,114 | -0.02(-0.09%) |
Nov 18, 2019 | 26.09 | 26.17 | 26.06 | 26.15 | 763,720 | -0.01(-0.03%) |
Nov 15, 2019 | 26.10 | 26.16 | 26.07 | 26.16 | 507,744 | +0.13(+0.51%) |
Nov 14, 2019 | 26.02 | 26.06 | 25.94 | 26.02 | 590,343 | -0.11(-0.42%) |
Nov 13, 2019 | 26.04 | 26.16 | 26.04 | 26.13 | 821,534 | -0.09(-0.33%) |
Nov 12, 2019 | 26.23 | 26.29 | 26.18 | 26.22 | 643,913 | +0.02(+0.06%) |
Nov 11, 2019 | 26.11 | 26.20 | 26.09 | 26.20 | 540,873 | -0.07(-0.27%) |
Nov 08, 2019 | 26.19 | 26.29 | 26.13 | 26.27 | 1,182,597 | +0.01(+0.03%) |
Nov 07, 2019 | 26.29 | 26.33 | 26.23 | 26.26 | 1,046,974 | +0.16(+0.60%) |
Nov 06, 2019 | 26.12 | 26.18 | 26.08 | 26.11 | 1,719,822 | -0.03(-0.12%) |
Nov 05, 2019 | 26.12 | 26.15 | 26.07 | 26.14 | 3,016,442 | +0.05(+0.21%) |
Nov 04, 2019 | 26.06 | 26.09 | 26.03 | 26.09 | 680,096 | +0.23(+0.90%) |