Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 25.92 | 26.01 | 25.04 | 25.31 | 775,700 | -0.82(-3.14%) |
Jan 30, 2020 | 25.95 | 26.47 | 25.71 | 26.13 | 419,357 | -0.02(-0.08%) |
Jan 29, 2020 | 26.88 | 27.20 | 26.13 | 26.15 | 354,435 | -0.65(-2.43%) |
Jan 28, 2020 | 26.28 | 26.93 | 26.14 | 26.80 | 375,039 | +0.79(+3.04%) |
Jan 27, 2020 | 26.58 | 26.58 | 25.92 | 26.01 | 614,169 | -1.14(-4.20%) |
Jan 24, 2020 | 28.50 | 28.58 | 26.77 | 27.15 | 639,700 | -1.08(-3.83%) |
Jan 23, 2020 | 27.35 | 28.29 | 27.19 | 28.23 | 638,345 | +1.02(+3.75%) |
Jan 22, 2020 | 27.69 | 27.87 | 27.08 | 27.21 | 581,226 | -0.12(-0.46%) |
Jan 21, 2020 | 27.49 | 27.84 | 27.28 | 27.34 | 406,479 | -0.18(-0.64%) |
Jan 17, 2020 | 27.29 | 27.54 | 26.83 | 27.51 | 424,800 | +0.45(+1.66%) |
Jan 16, 2020 | 26.74 | 27.15 | 26.71 | 27.06 | 449,323 | +0.42(+1.58%) |
Jan 15, 2020 | 26.83 | 27.04 | 26.48 | 26.64 | 448,424 | -0.23(-0.87%) |
Jan 14, 2020 | 26.62 | 27.09 | 26.45 | 26.88 | 596,671 | +0.25(+0.96%) |
Jan 13, 2020 | 26.49 | 26.76 | 26.30 | 26.62 | 389,848 | +0.25(+0.95%) |
Jan 10, 2020 | 26.43 | 26.55 | 26.24 | 26.37 | 323,400 | -0.06(-0.23%) |
Jan 09, 2020 | 26.73 | 26.85 | 26.36 | 26.43 | 297,367 | -0.04(-0.15%) |
Jan 08, 2020 | 26.21 | 26.66 | 26.15 | 26.47 | 404,976 | +0.31(+1.19%) |
Jan 07, 2020 | 26.12 | 26.54 | 26.04 | 26.16 | 600,987 | +0.14(+0.54%) |
Jan 06, 2020 | 26.21 | 26.22 | 25.90 | 26.02 | 455,597 | -0.53(-2.00%) |
Jan 03, 2020 | 26.03 | 26.65 | 25.91 | 26.55 | 481,100 | +0.03(+0.11%) |
Jan 02, 2020 | 26.20 | 26.52 | 25.95 | 26.52 | 503,061 | +0.55(+2.12%) |
Dec 31, 2019 | 26.06 | 26.24 | 25.85 | 25.97 | 772,600 | -0.23(-0.88%) |
Dec 30, 2019 | 26.01 | 26.25 | 25.64 | 26.20 | 312,176 | +0.16(+0.61%) |
Dec 27, 2019 | 26.16 | 26.16 | 25.83 | 26.04 | 281,900 | -0.10(-0.38%) |
Dec 26, 2019 | 26.07 | 26.25 | 25.88 | 26.14 | 271,281 | +0.09(+0.35%) |
Dec 24, 2019 | 26.04 | 26.06 | 25.72 | 26.05 | 177,400 | +0.05(+0.19%) |
Dec 23, 2019 | 26.03 | 26.30 | 25.77 | 26.00 | 628,407 | +0.07(+0.27%) |
Dec 20, 2019 | 26.04 | 26.22 | 25.63 | 25.93 | 2,850,800 | -0.13(-0.50%) |
Dec 19, 2019 | 26.17 | 26.18 | 25.56 | 26.06 | 656,438 | +0.11(+0.44%) |
Dec 18, 2019 | 25.82 | 26.11 | 25.57 | 25.95 | 753,015 | +0.16(+0.60%) |
Dec 17, 2019 | 25.36 | 25.80 | 25.25 | 25.79 | 490,871 | +0.55(+2.18%) |
Dec 16, 2019 | 25.34 | 25.76 | 25.20 | 25.24 | 734,673 | +0.07(+0.28%) |
Dec 13, 2019 | 25.01 | 25.40 | 24.83 | 25.17 | 801,500 | +0.20(+0.80%) |
Dec 12, 2019 | 24.53 | 25.50 | 24.11 | 24.97 | 1,796,585 | +1.22(+5.14%) |
Dec 11, 2019 | 23.20 | 23.77 | 23.20 | 23.75 | 202,820 | +0.55(+2.37%) |
Dec 10, 2019 | 22.94 | 23.32 | 22.87 | 23.20 | 168,580 | +0.32(+1.42%) |
Dec 09, 2019 | 23.21 | 23.27 | 22.81 | 22.88 | 299,317 | -0.36(-1.55%) |
Dec 06, 2019 | 23.04 | 23.34 | 23.04 | 23.23 | 506,900 | +0.45(+1.95%) |
Dec 05, 2019 | 22.87 | 23.11 | 22.74 | 22.79 | 349,852 | -0.09(-0.39%) |
Dec 04, 2019 | 22.72 | 23.03 | 22.65 | 22.88 | 374,765 | +0.38(+1.69%) |
Dec 03, 2019 | 22.46 | 22.62 | 22.00 | 22.50 | 524,739 | -0.28(-1.23%) |
Dec 02, 2019 | 23.15 | 23.21 | 22.66 | 22.78 | 438,654 | -0.36(-1.56%) |
Nov 29, 2019 | 23.25 | 23.36 | 22.90 | 23.14 | 202,200 | -0.25(-1.07%) |
Nov 27, 2019 | 23.00 | 23.56 | 22.83 | 23.39 | 416,600 | +0.48(+2.10%) |
Nov 26, 2019 | 23.07 | 23.43 | 22.88 | 22.91 | 411,280 | -0.14(-0.61%) |
Nov 25, 2019 | 22.59 | 23.15 | 22.59 | 23.05 | 375,762 | +0.53(+2.35%) |
Nov 22, 2019 | 22.39 | 22.62 | 22.08 | 22.52 | 337,000 | +0.30(+1.35%) |
Nov 21, 2019 | 22.61 | 22.67 | 22.02 | 22.22 | 379,439 | -0.49(-2.16%) |
Nov 20, 2019 | 22.90 | 23.10 | 22.54 | 22.71 | 440,289 | -0.35(-1.52%) |
Nov 19, 2019 | 23.13 | 23.20 | 22.83 | 23.06 | 348,591 | +0.08(+0.35%) |
Nov 18, 2019 | 23.20 | 23.27 | 22.95 | 22.98 | 375,870 | -0.24(-1.03%) |
Nov 15, 2019 | 22.99 | 23.47 | 22.73 | 23.22 | 397,900 | +0.51(+2.25%) |
Nov 14, 2019 | 22.63 | 23.00 | 22.42 | 22.71 | 554,745 | +0.03(+0.11%) |
Nov 13, 2019 | 22.51 | 22.94 | 22.35 | 22.68 | 310,928 | +0.00(+0.00%) |
Nov 12, 2019 | 22.71 | 22.75 | 22.37 | 22.68 | 413,383 | +0.10(+0.44%) |
Nov 11, 2019 | 22.21 | 22.64 | 22.07 | 22.59 | 372,754 | +0.23(+1.01%) |
Nov 08, 2019 | 22.42 | 22.60 | 22.13 | 22.36 | 793,900 | -0.02(-0.09%) |
Nov 07, 2019 | 22.53 | 22.55 | 22.27 | 22.38 | 386,635 | +0.06(+0.29%) |
Nov 06, 2019 | 22.46 | 22.48 | 22.16 | 22.32 | 338,255 | -0.20(-0.87%) |
Nov 05, 2019 | 22.37 | 22.55 | 22.08 | 22.51 | 310,630 | +0.24(+1.08%) |
Nov 04, 2019 | 22.64 | 22.80 | 22.12 | 22.27 | 539,265 | -0.22(-0.98%) |