Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 24.68 | 24.68 | 24.21 | 24.34 | 955,739 | -0.77(-3.06%) |
Jan 30, 2020 | 24.66 | 25.12 | 24.60 | 25.11 | 1,000,389 | +0.20(+0.79%) |
Jan 29, 2020 | 25.33 | 25.41 | 24.89 | 24.91 | 589,204 | -0.26(-1.05%) |
Jan 28, 2020 | 25.19 | 25.33 | 25.09 | 25.18 | 720,196 | +0.14(+0.55%) |
Jan 27, 2020 | 25.27 | 25.36 | 25.04 | 25.04 | 742,259 | -0.73(-2.82%) |
Jan 24, 2020 | 26.04 | 26.04 | 25.59 | 25.77 | 728,338 | -0.33(-1.28%) |
Jan 23, 2020 | 25.97 | 26.17 | 25.71 | 26.10 | 608,226 | -0.08(-0.29%) |
Jan 22, 2020 | 26.44 | 26.44 | 26.14 | 26.18 | 473,226 | -0.26(-1.00%) |
Jan 21, 2020 | 26.77 | 26.80 | 26.41 | 26.44 | 979,352 | -0.50(-1.87%) |
Jan 17, 2020 | 27.16 | 27.21 | 26.92 | 26.94 | 520,258 | -0.18(-0.66%) |
Jan 16, 2020 | 27.21 | 27.34 | 27.12 | 27.12 | 702,033 | +0.01(+0.03%) |
Jan 15, 2020 | 27.19 | 27.24 | 27.02 | 27.11 | 572,122 | -0.16(-0.59%) |
Jan 14, 2020 | 27.23 | 27.31 | 27.05 | 27.28 | 791,375 | +0.02(+0.06%) |
Jan 13, 2020 | 27.26 | 27.35 | 27.09 | 27.26 | 481,753 | +0.02(+0.06%) |
Jan 10, 2020 | 27.36 | 27.43 | 27.24 | 27.24 | 653,279 | -0.17(-0.62%) |
Jan 09, 2020 | 27.23 | 27.46 | 26.91 | 27.41 | 689,771 | +0.16(+0.60%) |
Jan 08, 2020 | 27.70 | 27.72 | 27.19 | 27.25 | 946,615 | -0.50(-1.79%) |
Jan 07, 2020 | 27.70 | 27.75 | 27.40 | 27.75 | 826,379 | -0.04(-0.15%) |
Jan 06, 2020 | 27.68 | 27.93 | 27.59 | 27.79 | 1,111,272 | +0.20(+0.71%) |
Jan 03, 2020 | 27.91 | 27.99 | 27.46 | 27.59 | 498,712 | -0.08(-0.28%) |
Jan 02, 2020 | 27.57 | 27.69 | 27.50 | 27.67 | 679,698 | +0.24(+0.87%) |
Dec 31, 2019 | 27.09 | 27.44 | 27.05 | 27.43 | 866,043 | +0.18(+0.66%) |
Dec 30, 2019 | 27.39 | 27.51 | 27.23 | 27.25 | 727,709 | -0.09(-0.34%) |
Dec 27, 2019 | 27.55 | 27.58 | 27.34 | 27.34 | 539,813 | -0.15(-0.56%) |
Dec 26, 2019 | 27.58 | 27.69 | 27.44 | 27.50 | 471,784 | +0.04(+0.16%) |
Dec 24, 2019 | 27.49 | 27.59 | 27.42 | 27.46 | 214,168 | -0.03(-0.09%) |
Dec 23, 2019 | 27.17 | 27.51 | 27.14 | 27.48 | 969,886 | +0.29(+1.07%) |
Dec 20, 2019 | 27.09 | 27.24 | 27.00 | 27.19 | 1,118,971 | +0.25(+0.92%) |
Dec 19, 2019 | 26.97 | 27.04 | 26.92 | 26.94 | 502,753 | -0.03(-0.09%) |
Dec 18, 2019 | 26.81 | 27.12 | 26.81 | 26.97 | 652,913 | +0.10(+0.38%) |
Dec 17, 2019 | 26.89 | 27.08 | 26.76 | 26.87 | 574,278 | +0.03(+0.10%) |
Dec 16, 2019 | 26.63 | 26.93 | 26.63 | 26.84 | 409,446 | +0.39(+1.48%) |
Dec 13, 2019 | 26.73 | 26.91 | 26.43 | 26.45 | 1,209,536 | -0.25(-0.92%) |
Dec 12, 2019 | 26.20 | 26.73 | 26.16 | 26.70 | 1,084,052 | +0.53(+2.04%) |
Dec 11, 2019 | 26.12 | 26.34 | 26.11 | 26.16 | 351,322 | -0.05(-0.19%) |
Dec 10, 2019 | 26.21 | 26.29 | 26.09 | 26.21 | 559,168 | +0.06(+0.22%) |
Dec 09, 2019 | 26.05 | 26.27 | 25.94 | 26.16 | 561,912 | -0.05(-0.19%) |
Dec 06, 2019 | 25.75 | 26.25 | 25.75 | 26.20 | 697,213 | +0.53(+2.08%) |
Dec 05, 2019 | 25.92 | 25.95 | 25.59 | 25.67 | 553,944 | -0.16(-0.60%) |
Dec 04, 2019 | 25.61 | 25.89 | 25.57 | 25.83 | 706,549 | +0.42(+1.64%) |
Dec 03, 2019 | 25.58 | 25.60 | 25.33 | 25.41 | 956,964 | -0.38(-1.46%) |
Dec 02, 2019 | 25.86 | 26.04 | 25.78 | 25.79 | 617,811 | +0.00(+0.00%) |
Nov 29, 2019 | 25.85 | 25.90 | 25.70 | 25.79 | 225,529 | -0.28(-1.07%) |
Nov 27, 2019 | 26.00 | 26.11 | 25.85 | 26.07 | 379,787 | +0.11(+0.44%) |
Nov 26, 2019 | 26.25 | 26.25 | 25.91 | 25.95 | 388,131 | -0.30(-1.15%) |
Nov 25, 2019 | 26.15 | 26.27 | 26.07 | 26.25 | 439,422 | +0.07(+0.25%) |
Nov 22, 2019 | 26.29 | 26.44 | 26.16 | 26.19 | 387,842 | -0.09(-0.34%) |
Nov 21, 2019 | 25.89 | 26.30 | 25.87 | 26.28 | 956,297 | +0.41(+1.58%) |
Nov 20, 2019 | 25.58 | 26.04 | 25.43 | 25.87 | 712,054 | +0.27(+1.06%) |
Nov 19, 2019 | 25.89 | 25.92 | 25.57 | 25.60 | 294,015 | -0.38(-1.45%) |
Nov 18, 2019 | 26.17 | 26.17 | 25.89 | 25.98 | 279,120 | -0.34(-1.28%) |
Nov 15, 2019 | 26.17 | 26.40 | 26.17 | 26.31 | 285,085 | +0.20(+0.78%) |
Nov 14, 2019 | 26.16 | 26.32 | 25.99 | 26.11 | 357,795 | -0.07(-0.28%) |
Nov 13, 2019 | 26.19 | 26.28 | 26.09 | 26.18 | 374,612 | -0.13(-0.50%) |
Nov 12, 2019 | 26.54 | 26.68 | 26.18 | 26.31 | 384,985 | -0.16(-0.62%) |
Nov 11, 2019 | 26.38 | 26.58 | 26.29 | 26.48 | 408,590 | -0.17(-0.65%) |
Nov 08, 2019 | 26.57 | 26.66 | 26.34 | 26.65 | 361,726 | -0.11(-0.43%) |
Nov 07, 2019 | 26.61 | 26.84 | 26.57 | 26.76 | 502,151 | +0.41(+1.55%) |
Nov 06, 2019 | 26.84 | 26.93 | 26.28 | 26.35 | 572,524 | -0.62(-2.31%) |
Nov 05, 2019 | 26.93 | 27.12 | 26.81 | 26.97 | 538,475 | +0.11(+0.43%) |
Nov 04, 2019 | 26.31 | 26.93 | 26.31 | 26.86 | 460,557 | +0.82(+3.15%) |