Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 25.29 | 25.51 | 25.03 | 25.39 | 136,737 | +0.06(+0.24%) |
Jan 30, 2020 | 25.16 | 25.35 | 24.89 | 25.33 | 87,979 | +0.01(+0.04%) |
Jan 29, 2020 | 25.57 | 25.69 | 25.18 | 25.32 | 115,081 | -0.27(-1.05%) |
Jan 28, 2020 | 25.96 | 25.96 | 25.32 | 25.59 | 120,132 | -0.27(-1.04%) |
Jan 27, 2020 | 25.60 | 26.11 | 25.54 | 25.86 | 191,098 | -0.12(-0.46%) |
Jan 24, 2020 | 27.52 | 27.52 | 25.94 | 25.98 | 196,604 | -1.55(-5.63%) |
Jan 23, 2020 | 27.08 | 27.59 | 27.07 | 27.53 | 161,574 | +0.27(+0.98%) |
Jan 22, 2020 | 27.39 | 27.60 | 27.17 | 27.26 | 211,695 | +0.00(+0.00%) |
Jan 21, 2020 | 27.45 | 27.77 | 27.21 | 27.26 | 142,121 | -0.19(-0.69%) |
Jan 17, 2020 | 27.78 | 27.81 | 27.21 | 27.45 | 121,343 | -0.12(-0.43%) |
Jan 16, 2020 | 27.00 | 27.57 | 27.00 | 27.57 | 183,454 | +0.75(+2.78%) |
Jan 15, 2020 | 26.74 | 27.21 | 26.68 | 26.82 | 317,778 | +0.19(+0.71%) |
Jan 14, 2020 | 26.34 | 26.78 | 26.18 | 26.64 | 183,699 | +0.19(+0.71%) |
Jan 13, 2020 | 26.15 | 26.52 | 26.02 | 26.45 | 279,099 | +0.28(+1.08%) |
Jan 10, 2020 | 26.46 | 26.46 | 26.08 | 26.16 | 131,103 | -0.22(-0.85%) |
Jan 09, 2020 | 26.51 | 26.68 | 26.34 | 26.39 | 112,347 | +0.00(+0.00%) |
Jan 08, 2020 | 26.51 | 26.55 | 26.24 | 26.39 | 179,493 | -0.05(-0.19%) |
Jan 07, 2020 | 26.72 | 26.72 | 26.34 | 26.44 | 84,507 | -0.40(-1.48%) |
Jan 06, 2020 | 26.80 | 27.03 | 26.66 | 26.83 | 139,599 | -0.04(-0.15%) |
Jan 03, 2020 | 26.59 | 27.00 | 26.59 | 26.87 | 133,316 | +0.00(+0.00%) |
Jan 02, 2020 | 27.14 | 27.34 | 26.68 | 26.87 | 105,802 | -0.16(-0.59%) |
Dec 31, 2019 | 26.94 | 27.32 | 26.75 | 27.03 | 146,698 | -0.02(-0.07%) |
Dec 30, 2019 | 27.38 | 27.38 | 27.03 | 27.05 | 234,664 | -0.40(-1.45%) |
Dec 27, 2019 | 27.60 | 27.65 | 27.29 | 27.45 | 79,788 | -0.08(-0.29%) |
Dec 26, 2019 | 27.77 | 27.94 | 27.36 | 27.53 | 144,877 | -0.27(-0.97%) |
Dec 24, 2019 | 27.78 | 27.81 | 27.51 | 27.80 | 37,630 | +0.06(+0.22%) |
Dec 23, 2019 | 27.73 | 27.87 | 27.21 | 27.74 | 117,887 | +0.01(+0.04%) |
Dec 20, 2019 | 27.91 | 27.98 | 27.49 | 27.73 | 306,678 | -0.15(-0.53%) |
Dec 19, 2019 | 28.48 | 28.48 | 27.68 | 27.88 | 210,278 | -0.44(-1.54%) |
Dec 18, 2019 | 28.69 | 28.90 | 28.24 | 28.32 | 233,998 | -0.22(-0.78%) |
Dec 17, 2019 | 29.30 | 29.30 | 28.17 | 28.54 | 182,829 | -0.54(-1.86%) |
Dec 16, 2019 | 27.83 | 29.60 | 27.83 | 29.08 | 415,619 | +1.25(+4.50%) |
Dec 13, 2019 | 27.94 | 28.14 | 27.52 | 27.83 | 169,437 | -0.08(-0.28%) |
Dec 12, 2019 | 28.15 | 28.41 | 27.87 | 27.91 | 171,270 | -0.29(-1.02%) |
Dec 11, 2019 | 28.77 | 28.82 | 28.17 | 28.20 | 130,422 | -0.66(-2.27%) |
Dec 10, 2019 | 28.92 | 29.20 | 28.69 | 28.85 | 118,761 | -0.12(-0.41%) |
Dec 09, 2019 | 28.61 | 29.13 | 28.59 | 28.97 | 119,322 | +0.29(+1.01%) |
Dec 06, 2019 | 28.03 | 28.81 | 27.83 | 28.68 | 220,852 | +0.74(+2.63%) |
Dec 05, 2019 | 28.51 | 28.54 | 27.86 | 27.95 | 152,272 | -0.60(-2.09%) |
Dec 04, 2019 | 28.57 | 28.94 | 28.44 | 28.54 | 195,666 | +0.05(+0.17%) |
Dec 03, 2019 | 28.12 | 28.78 | 27.80 | 28.49 | 810,599 | +0.21(+0.74%) |
Dec 02, 2019 | 28.91 | 28.95 | 28.01 | 28.29 | 189,167 | -0.67(-2.30%) |
Nov 29, 2019 | 28.85 | 29.16 | 28.51 | 28.95 | 204,351 | +1.01(+3.63%) |
Nov 27, 2019 | 28.51 | 28.51 | 27.82 | 27.94 | 59,766 | -0.53(-1.85%) |
Nov 26, 2019 | 28.45 | 28.63 | 28.26 | 28.46 | 98,678 | +0.01(+0.04%) |
Nov 25, 2019 | 27.45 | 28.58 | 27.45 | 28.45 | 103,571 | +1.00(+3.66%) |
Nov 22, 2019 | 27.48 | 27.62 | 27.18 | 27.45 | 67,815 | +0.03(+0.11%) |
Nov 21, 2019 | 27.24 | 27.51 | 26.95 | 27.42 | 91,237 | +0.28(+1.03%) |
Nov 20, 2019 | 26.73 | 27.36 | 26.73 | 27.14 | 113,757 | +0.23(+0.85%) |
Nov 19, 2019 | 26.80 | 27.06 | 26.60 | 26.91 | 58,860 | +0.18(+0.69%) |
Nov 18, 2019 | 27.02 | 27.07 | 26.64 | 26.73 | 75,755 | -0.31(-1.16%) |
Nov 15, 2019 | 27.11 | 27.20 | 26.66 | 27.04 | 107,357 | +0.07(+0.26%) |
Nov 14, 2019 | 27.16 | 27.19 | 26.82 | 26.97 | 76,472 | -0.17(-0.62%) |
Nov 13, 2019 | 27.18 | 27.34 | 27.01 | 27.14 | 198,448 | -0.16(-0.58%) |
Nov 12, 2019 | 27.12 | 27.51 | 26.76 | 27.30 | 89,776 | +0.13(+0.48%) |
Nov 11, 2019 | 27.01 | 27.58 | 27.01 | 27.17 | 60,321 | -0.04(-0.15%) |
Nov 08, 2019 | 27.06 | 27.26 | 26.88 | 27.21 | 66,909 | +0.14(+0.51%) |
Nov 07, 2019 | 27.21 | 27.41 | 26.95 | 27.07 | 110,422 | +0.07(+0.26%) |
Nov 06, 2019 | 27.10 | 27.47 | 26.88 | 27.00 | 83,512 | -0.07(-0.26%) |
Nov 05, 2019 | 27.38 | 27.59 | 26.96 | 27.07 | 230,204 | -0.28(-1.02%) |
Nov 04, 2019 | 27.90 | 28.01 | 27.27 | 27.35 | 103,749 | -0.44(-1.57%) |