Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 26.88 | 26.88 | 26.75 | 26.75 | 2,209 | -0.40(-1.48%) |
Jan 30, 2020 | 26.95 | 27.22 | 26.92 | 27.15 | 10,266 | +0.01(+0.04%) |
Jan 29, 2020 | 27.11 | 27.14 | 27.11 | 27.14 | 754 | +0.02(+0.09%) |
Jan 28, 2020 | 27.22 | 27.22 | 27.09 | 27.12 | 1,759 | +0.25(+0.92%) |
Jan 27, 2020 | 26.79 | 26.87 | 26.79 | 26.87 | 1,191 | -0.30(-1.11%) |
Jan 24, 2020 | 27.54 | 27.54 | 27.10 | 27.17 | 1,472 | -0.23(-0.86%) |
Jan 23, 2020 | 27.26 | 27.41 | 26.65 | 27.41 | 5,341 | -0.01(-0.03%) |
Jan 22, 2020 | 27.40 | 27.48 | 27.40 | 27.41 | 958 | +0.09(+0.34%) |
Jan 21, 2020 | 27.32 | 27.32 | 27.32 | 27.32 | 246 | -0.11(-0.40%) |
Jan 17, 2020 | 27.38 | 27.43 | 27.38 | 27.43 | 25,352 | +0.15(+0.54%) |
Jan 16, 2020 | 27.23 | 27.28 | 27.15 | 27.28 | 6,847 | +0.23(+0.86%) |
Jan 15, 2020 | 27.16 | 27.16 | 27.01 | 27.05 | 21,066 | +0.06(+0.21%) |
Jan 14, 2020 | 26.99 | 27.10 | 26.99 | 27.00 | 1,928 | -0.02(-0.09%) |
Jan 13, 2020 | 26.83 | 27.02 | 26.83 | 27.02 | 1,229 | +0.16(+0.61%) |
Jan 10, 2020 | 27.01 | 27.01 | 26.84 | 26.86 | 1,683 | -0.09(-0.34%) |
Jan 09, 2020 | 26.97 | 26.97 | 26.88 | 26.95 | 1,346 | +0.13(+0.48%) |
Jan 08, 2020 | 26.73 | 26.83 | 26.73 | 26.82 | 671 | +0.13(+0.48%) |
Jan 07, 2020 | 26.69 | 26.69 | 26.69 | 26.69 | 8 | -0.06(-0.21%) |
Jan 06, 2020 | 26.63 | 26.75 | 26.37 | 26.75 | 1,456 | +0.08(+0.29%) |
Jan 03, 2020 | 26.44 | 26.71 | 26.44 | 26.67 | 2,945 | -0.12(-0.46%) |
Jan 02, 2020 | 26.74 | 26.79 | 26.70 | 26.79 | 2,686 | +0.20(+0.74%) |
Dec 31, 2019 | 27.13 | 27.13 | 26.49 | 26.59 | 3,681 | +0.02(+0.09%) |
Dec 30, 2019 | 26.53 | 26.60 | 26.53 | 26.57 | 11,669 | -0.17(-0.64%) |
Dec 27, 2019 | 26.75 | 26.75 | 26.68 | 26.74 | 2,419 | +0.08(+0.29%) |
Dec 26, 2019 | 26.64 | 26.70 | 26.62 | 26.66 | 7,139 | +0.08(+0.31%) |
Dec 24, 2019 | 26.48 | 26.58 | 26.43 | 26.58 | 9,257 | +0.05(+0.19%) |
Dec 23, 2019 | 26.62 | 26.62 | 26.53 | 26.53 | 1,563 | -0.00(-0.00%) |
Dec 20, 2019 | 26.52 | 26.53 | 26.52 | 26.53 | 953 | +0.16(+0.61%) |
Dec 19, 2019 | 26.34 | 26.37 | 26.34 | 26.37 | 984 | +0.06(+0.22%) |
Dec 18, 2019 | 26.26 | 26.36 | 26.26 | 26.31 | 4,618 | +0.01(+0.03%) |
Dec 17, 2019 | 26.32 | 26.35 | 26.29 | 26.30 | 4,625 | +0.02(+0.08%) |
Dec 16, 2019 | 26.32 | 26.33 | 26.26 | 26.28 | 2,322 | +0.16(+0.61%) |
Dec 13, 2019 | 26.23 | 26.23 | 26.12 | 26.12 | 1,165 | -0.04(-0.16%) |
Dec 12, 2019 | 26.15 | 26.18 | 26.00 | 26.17 | 2,995 | +0.20(+0.79%) |
Dec 11, 2019 | 25.92 | 25.99 | 25.92 | 25.96 | 5,853 | +0.06(+0.22%) |
Dec 10, 2019 | 25.93 | 25.97 | 25.91 | 25.91 | 2,151 | -0.09(-0.33%) |
Dec 09, 2019 | 25.94 | 25.99 | 25.94 | 25.99 | 161 | +0.03(+0.13%) |
Dec 06, 2019 | 25.97 | 26.02 | 25.96 | 25.96 | 847 | +0.17(+0.66%) |
Dec 05, 2019 | 25.72 | 25.79 | 25.72 | 25.79 | 1,093 | +0.02(+0.06%) |
Dec 04, 2019 | 25.77 | 25.77 | 25.77 | 25.77 | 2,049 | +0.16(+0.61%) |
Dec 03, 2019 | 25.52 | 25.62 | 25.50 | 25.62 | 2,242 | -0.15(-0.57%) |
Dec 02, 2019 | 25.85 | 25.85 | 25.76 | 25.76 | 799 | -0.16(-0.61%) |
Nov 29, 2019 | 25.96 | 25.96 | 25.92 | 25.92 | 741 | -0.08(-0.32%) |
Nov 27, 2019 | 25.93 | 26.01 | 25.93 | 26.01 | 635 | +0.10(+0.40%) |
Nov 26, 2019 | 25.87 | 25.90 | 25.87 | 25.90 | 1,240 | +0.08(+0.29%) |
Nov 25, 2019 | 25.84 | 25.84 | 25.83 | 25.83 | 711 | +0.13(+0.51%) |
Nov 22, 2019 | 25.71 | 25.71 | 25.66 | 25.70 | 1,165 | +0.04(+0.16%) |
Nov 21, 2019 | 25.67 | 25.70 | 25.63 | 25.66 | 3,266 | -0.04(-0.17%) |
Nov 20, 2019 | 25.79 | 25.79 | 25.70 | 25.70 | 839 | -0.13(-0.49%) |
Nov 19, 2019 | 25.95 | 25.95 | 25.75 | 25.83 | 829 | +0.05(+0.20%) |
Nov 18, 2019 | 25.71 | 25.79 | 25.71 | 25.77 | 2,490 | +0.02(+0.07%) |
Nov 15, 2019 | 25.76 | 25.76 | 25.76 | 25.76 | 105 | +0.13(+0.50%) |
Nov 14, 2019 | 25.62 | 25.63 | 25.62 | 25.63 | 1,418 | +0.01(+0.04%) |
Nov 13, 2019 | 25.55 | 25.62 | 25.55 | 25.62 | 2,028 | +0.03(+0.13%) |
Nov 12, 2019 | 25.63 | 25.63 | 25.58 | 25.58 | 1,130 | +0.03(+0.12%) |
Nov 11, 2019 | 25.53 | 25.55 | 25.51 | 25.55 | 658 | -0.04(-0.14%) |
Nov 08, 2019 | 25.40 | 25.67 | 25.40 | 25.59 | 4,131 | +0.06(+0.23%) |
Nov 07, 2019 | 25.61 | 25.64 | 25.53 | 25.53 | 1,404 | +0.06(+0.25%) |
Nov 06, 2019 | 25.48 | 25.48 | 25.45 | 25.47 | 529 | -0.00(-0.02%) |
Nov 05, 2019 | 25.50 | 25.51 | 25.44 | 25.47 | 25,453 | +0.00(+0.02%) |
Nov 04, 2019 | 25.47 | 25.51 | 25.46 | 25.47 | 563 | +0.10(+0.41%) |