Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 26.46 | 26.46 | 26.25 | 26.31 | 2,500 | -0.41(-1.52%) |
Jan 30, 2020 | 26.60 | 26.72 | 26.50 | 26.72 | 28,989 | -0.01(-0.04%) |
Jan 29, 2020 | 26.80 | 26.86 | 26.73 | 26.73 | 7,925 | +0.03(+0.12%) |
Jan 28, 2020 | 26.61 | 26.71 | 26.61 | 26.70 | 2,277 | +0.32(+1.21%) |
Jan 27, 2020 | 26.57 | 26.63 | 26.38 | 26.38 | 18,516 | -0.66(-2.44%) |
Jan 24, 2020 | 27.12 | 27.23 | 26.95 | 27.04 | 4,400 | -0.06(-0.22%) |
Jan 23, 2020 | 26.95 | 27.16 | 26.89 | 27.10 | 8,990 | -0.02(-0.07%) |
Jan 22, 2020 | 27.22 | 27.22 | 27.12 | 27.12 | 3,720 | +0.01(+0.05%) |
Jan 21, 2020 | 27.15 | 27.22 | 27.07 | 27.11 | 8,476 | -0.12(-0.42%) |
Jan 17, 2020 | 27.14 | 27.22 | 27.11 | 27.22 | 1,400 | +0.08(+0.30%) |
Jan 16, 2020 | 27.06 | 27.14 | 27.04 | 27.14 | 11,365 | +0.23(+0.86%) |
Jan 15, 2020 | 26.99 | 27.09 | 26.91 | 26.91 | 3,914 | -0.01(-0.02%) |
Jan 14, 2020 | 26.87 | 27.07 | 26.85 | 26.92 | 6,041 | -0.01(-0.02%) |
Jan 13, 2020 | 26.84 | 27.00 | 26.79 | 26.92 | 4,701 | +0.13(+0.47%) |
Jan 10, 2020 | 26.94 | 26.94 | 26.73 | 26.80 | 5,800 | -0.12(-0.45%) |
Jan 09, 2020 | 26.91 | 26.99 | 26.83 | 26.91 | 2,351 | +0.00(+0.00%) |
Jan 08, 2020 | 26.81 | 27.03 | 26.81 | 26.91 | 2,128 | +0.05(+0.20%) |
Jan 07, 2020 | 26.77 | 26.96 | 26.77 | 26.86 | 4,753 | -0.06(-0.23%) |
Jan 06, 2020 | 26.78 | 26.96 | 26.78 | 26.92 | 4,128 | +0.05(+0.19%) |
Jan 03, 2020 | 26.91 | 26.99 | 26.82 | 26.87 | 2,600 | -0.21(-0.77%) |
Jan 02, 2020 | 27.23 | 27.25 | 27.03 | 27.08 | 16,852 | +0.12(+0.45%) |
Dec 31, 2019 | 26.86 | 26.96 | 26.76 | 26.96 | 2,900 | +0.10(+0.39%) |
Dec 30, 2019 | 27.00 | 27.01 | 26.77 | 26.86 | 9,189 | -0.17(-0.63%) |
Dec 27, 2019 | 27.11 | 27.19 | 26.97 | 27.03 | 3,900 | -0.84(-3.00%) |
Dec 26, 2019 | 27.88 | 27.97 | 27.86 | 27.86 | 6,899 | +0.11(+0.41%) |
Dec 24, 2019 | 27.84 | 27.84 | 27.75 | 27.75 | 500 | -0.02(-0.09%) |
Dec 23, 2019 | 27.87 | 27.87 | 27.71 | 27.77 | 5,035 | -0.07(-0.25%) |
Dec 20, 2019 | 27.69 | 27.85 | 27.64 | 27.84 | 5,100 | +0.20(+0.71%) |
Dec 19, 2019 | 27.59 | 27.73 | 27.57 | 27.65 | 9,255 | -0.01(-0.04%) |
Dec 18, 2019 | 27.63 | 27.80 | 27.57 | 27.66 | 5,784 | -0.08(-0.28%) |
Dec 17, 2019 | 27.70 | 27.84 | 27.67 | 27.74 | 2,213 | -0.17(-0.59%) |
Dec 16, 2019 | 28.05 | 28.07 | 27.84 | 27.90 | 602,417 | +0.19(+0.69%) |
Dec 13, 2019 | 27.74 | 27.81 | 27.59 | 27.71 | 4,100 | +0.25(+0.92%) |
Dec 12, 2019 | 27.52 | 27.54 | 27.41 | 27.46 | 9,045 | +0.07(+0.26%) |
Dec 11, 2019 | 27.33 | 27.45 | 27.33 | 27.39 | 5,080 | +0.15(+0.54%) |
Dec 10, 2019 | 27.20 | 27.32 | 27.17 | 27.24 | 2,441 | -0.08(-0.29%) |
Dec 09, 2019 | 27.36 | 27.36 | 27.15 | 27.32 | 2,846 | +0.02(+0.07%) |
Dec 06, 2019 | 27.21 | 27.38 | 27.21 | 27.30 | 3,300 | +0.17(+0.63%) |
Dec 05, 2019 | 27.09 | 27.13 | 27.00 | 27.13 | 8,083 | +0.06(+0.24%) |
Dec 04, 2019 | 27.14 | 27.14 | 26.96 | 27.07 | 3,433 | +0.26(+0.97%) |
Dec 03, 2019 | 26.68 | 26.86 | 26.68 | 26.81 | 2,566 | -0.06(-0.22%) |
Dec 02, 2019 | 26.76 | 26.93 | 26.76 | 26.86 | 6,651 | -0.17(-0.65%) |
Nov 29, 2019 | 27.00 | 27.12 | 26.95 | 27.04 | 700 | -0.14(-0.52%) |
Nov 27, 2019 | 27.15 | 27.19 | 27.12 | 27.18 | 1,300 | +0.06(+0.22%) |
Nov 26, 2019 | 27.13 | 27.14 | 27.06 | 27.12 | 3,766 | +0.06(+0.21%) |
Nov 25, 2019 | 26.93 | 27.11 | 26.93 | 27.06 | 3,444 | +0.20(+0.74%) |
Nov 22, 2019 | 26.82 | 26.91 | 26.81 | 26.87 | 4,400 | +0.00(+0.00%) |
Nov 21, 2019 | 26.89 | 26.90 | 26.80 | 26.86 | 8,574 | -0.03(-0.13%) |
Nov 20, 2019 | 26.93 | 27.03 | 26.84 | 26.90 | 2,573 | -0.26(-0.96%) |
Nov 19, 2019 | 27.18 | 27.18 | 27.05 | 27.16 | 3,282 | +0.07(+0.24%) |
Nov 18, 2019 | 27.05 | 27.16 | 27.02 | 27.09 | 10,263 | +0.03(+0.09%) |
Nov 15, 2019 | 26.93 | 27.07 | 26.92 | 27.07 | 7,000 | +0.15(+0.55%) |
Nov 14, 2019 | 26.92 | 26.97 | 26.81 | 26.92 | 10,221 | -0.16(-0.58%) |
Nov 13, 2019 | 26.91 | 27.17 | 26.91 | 27.08 | 4,179 | +0.00(+0.01%) |
Nov 12, 2019 | 27.11 | 27.12 | 26.99 | 27.08 | 3,020 | -0.03(-0.11%) |
Nov 11, 2019 | 27.11 | 27.11 | 27.11 | 27.11 | 147 | -0.05(-0.18%) |
Nov 08, 2019 | 27.11 | 27.19 | 27.05 | 27.16 | 3,100 | -0.05(-0.18%) |
Nov 07, 2019 | 27.32 | 27.32 | 27.20 | 27.20 | 4,327 | +0.06(+0.22%) |
Nov 06, 2019 | 27.20 | 27.26 | 27.13 | 27.14 | 3,711 | -0.02(-0.08%) |
Nov 05, 2019 | 27.15 | 27.23 | 27.14 | 27.17 | 9,453 | -0.04(-0.15%) |
Nov 04, 2019 | 27.31 | 27.34 | 27.21 | 27.21 | 13,561 | +0.10(+0.38%) |