Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 26.52 | 26.56 | 26.38 | 26.43 | 24,803 | -0.15(-0.56%) |
Jan 30, 2020 | 26.51 | 26.62 | 26.48 | 26.58 | 6,884 | -0.03(-0.13%) |
Jan 29, 2020 | 26.59 | 26.66 | 26.59 | 26.61 | 3,664 | -0.05(-0.19%) |
Jan 28, 2020 | 26.76 | 26.93 | 26.65 | 26.66 | 33,547 | +0.10(+0.37%) |
Jan 27, 2020 | 26.55 | 26.66 | 26.51 | 26.57 | 48,808 | -0.09(-0.34%) |
Jan 24, 2020 | 26.83 | 26.83 | 26.64 | 26.66 | 16,290 | -0.09(-0.34%) |
Jan 23, 2020 | 26.63 | 26.75 | 26.59 | 26.75 | 11,708 | +0.05(+0.20%) |
Jan 22, 2020 | 26.75 | 26.88 | 26.69 | 26.69 | 33,269 | +0.02(+0.09%) |
Jan 21, 2020 | 26.70 | 26.75 | 26.66 | 26.67 | 16,190 | -0.13(-0.48%) |
Jan 17, 2020 | 26.80 | 26.84 | 26.78 | 26.80 | 6,726 | +0.03(+0.10%) |
Jan 16, 2020 | 26.65 | 26.78 | 26.65 | 26.77 | 99,512 | +0.23(+0.87%) |
Jan 15, 2020 | 26.46 | 26.58 | 26.46 | 26.54 | 2,848 | +0.07(+0.26%) |
Jan 14, 2020 | 26.50 | 26.52 | 26.47 | 26.47 | 7,786 | -0.07(-0.25%) |
Jan 13, 2020 | 26.44 | 26.56 | 26.41 | 26.54 | 4,376 | +0.08(+0.31%) |
Jan 10, 2020 | 26.54 | 26.57 | 26.46 | 26.46 | 55,492 | -0.17(-0.63%) |
Jan 09, 2020 | 26.58 | 26.62 | 26.57 | 26.62 | 3,822 | +0.14(+0.53%) |
Jan 08, 2020 | 26.42 | 26.58 | 26.41 | 26.48 | 2,037 | +0.09(+0.34%) |
Jan 07, 2020 | 26.34 | 26.43 | 26.30 | 26.39 | 16,973 | -0.06(-0.22%) |
Jan 06, 2020 | 25.85 | 26.47 | 24.64 | 26.45 | 55,298 | -0.02(-0.08%) |
Jan 03, 2020 | 26.47 | 26.51 | 26.37 | 26.47 | 59,801 | -0.15(-0.56%) |
Jan 02, 2020 | 26.57 | 26.64 | 26.53 | 26.62 | 31,522 | +0.00(+0.01%) |
Dec 31, 2019 | 26.50 | 26.62 | 26.50 | 26.62 | 6,936 | +0.05(+0.18%) |
Dec 30, 2019 | 26.67 | 26.67 | 26.51 | 26.57 | 11,448 | -0.06(-0.23%) |
Dec 27, 2019 | 26.62 | 26.69 | 26.57 | 26.63 | 11,771 | -0.00(-0.02%) |
Dec 26, 2019 | 26.59 | 26.64 | 26.48 | 26.64 | 29,548 | +0.18(+0.67%) |
Dec 24, 2019 | 26.51 | 26.51 | 26.46 | 26.46 | 1,050 | -0.06(-0.24%) |
Dec 23, 2019 | 26.61 | 26.63 | 26.04 | 26.53 | 211,682 | -0.07(-0.28%) |
Dec 20, 2019 | 26.52 | 26.62 | 26.52 | 26.60 | 9,050 | +0.11(+0.40%) |
Dec 19, 2019 | 26.42 | 26.55 | 26.40 | 26.49 | 25,884 | +0.07(+0.25%) |
Dec 18, 2019 | 26.44 | 26.46 | 26.42 | 26.43 | 3,335 | -0.08(-0.29%) |
Dec 17, 2019 | 26.51 | 26.60 | 26.42 | 26.51 | 10,531 | +0.01(+0.04%) |
Dec 16, 2019 | 26.43 | 26.53 | 26.43 | 26.50 | 3,087 | +0.22(+0.85%) |
Dec 13, 2019 | 26.45 | 26.45 | 26.27 | 26.27 | 7,893 | -0.01(-0.04%) |
Dec 12, 2019 | 26.36 | 26.36 | 26.28 | 26.28 | 3,402 | -0.04(-0.14%) |
Dec 11, 2019 | 26.28 | 26.34 | 26.19 | 26.32 | 4,113 | +0.16(+0.62%) |
Dec 10, 2019 | 26.07 | 26.42 | 24.76 | 26.16 | 16,097 | -0.09(-0.34%) |
Dec 09, 2019 | 26.24 | 26.26 | 26.23 | 26.25 | 3,541 | +0.02(+0.09%) |
Dec 06, 2019 | 26.10 | 26.36 | 26.10 | 26.23 | 5,577 | +0.05(+0.18%) |
Dec 05, 2019 | 26.23 | 26.28 | 26.14 | 26.18 | 6,642 | +0.04(+0.17%) |
Dec 04, 2019 | 26.19 | 26.25 | 26.13 | 26.13 | 10,979 | +0.02(+0.09%) |
Dec 03, 2019 | 26.24 | 26.24 | 26.06 | 26.11 | 27,439 | -0.12(-0.47%) |
Dec 02, 2019 | 26.13 | 26.34 | 26.13 | 26.23 | 11,240 | +0.10(+0.36%) |
Nov 29, 2019 | 26.10 | 26.29 | 26.10 | 26.14 | 4,314 | -0.10(-0.38%) |
Nov 27, 2019 | 26.15 | 26.34 | 26.05 | 26.24 | 6,630 | +0.06(+0.24%) |
Nov 26, 2019 | 26.09 | 26.25 | 26.07 | 26.18 | 4,962 | +0.01(+0.03%) |
Nov 25, 2019 | 26.04 | 26.23 | 26.01 | 26.17 | 41,868 | +0.10(+0.40%) |
Nov 22, 2019 | 26.05 | 26.17 | 26.04 | 26.06 | 8,419 | -0.13(-0.51%) |
Nov 21, 2019 | 26.28 | 26.28 | 26.13 | 26.20 | 41,255 | +0.01(+0.04%) |
Nov 20, 2019 | 26.16 | 26.25 | 26.13 | 26.19 | 64,274 | -0.10(-0.40%) |
Nov 19, 2019 | 26.23 | 26.29 | 26.06 | 26.29 | 9,111 | +0.11(+0.44%) |
Nov 18, 2019 | 26.08 | 26.26 | 26.08 | 26.18 | 5,914 | +0.06(+0.24%) |
Nov 15, 2019 | 26.08 | 26.13 | 26.08 | 26.12 | 4,314 | +0.01(+0.05%) |
Nov 14, 2019 | 26.13 | 26.13 | 26.04 | 26.10 | 7,879 | -0.02(-0.07%) |
Nov 13, 2019 | 25.84 | 26.14 | 25.84 | 26.12 | 21,008 | +0.16(+0.63%) |
Nov 12, 2019 | 25.97 | 26.03 | 25.84 | 25.96 | 2,160 | -0.01(-0.05%) |
Nov 11, 2019 | 25.96 | 25.97 | 25.85 | 25.97 | 2,679 | -0.02(-0.07%) |
Nov 08, 2019 | 26.04 | 26.11 | 25.94 | 25.99 | 16,838 | -0.07(-0.27%) |
Nov 07, 2019 | 26.03 | 26.08 | 25.99 | 26.06 | 5,958 | +0.03(+0.13%) |
Nov 06, 2019 | 25.95 | 26.03 | 25.87 | 26.03 | 13,543 | +0.08(+0.29%) |
Nov 05, 2019 | 25.90 | 25.95 | 25.89 | 25.95 | 7,800 | +0.00(+0.00%) |
Nov 04, 2019 | 26.03 | 26.11 | 25.95 | 25.95 | 7,345 | -0.08(-0.29%) |