Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 26.34 | 26.44 | 26.14 | 26.26 | 468,834 | -0.22(-0.84%) |
Jan 30, 2020 | 26.16 | 26.49 | 26.04 | 26.48 | 194,132 | +0.02(+0.07%) |
Jan 29, 2020 | 27.02 | 27.06 | 26.45 | 26.46 | 158,896 | -0.61(-2.24%) |
Jan 28, 2020 | 26.94 | 27.19 | 26.89 | 27.07 | 88,762 | +0.19(+0.70%) |
Jan 27, 2020 | 26.85 | 27.02 | 26.77 | 26.88 | 68,330 | -0.32(-1.18%) |
Jan 24, 2020 | 27.34 | 27.44 | 27.08 | 27.20 | 90,763 | +0.00(+0.00%) |
Jan 23, 2020 | 27.26 | 27.26 | 27.09 | 27.20 | 66,664 | -0.08(-0.29%) |
Jan 22, 2020 | 27.17 | 27.41 | 27.17 | 27.28 | 121,244 | +0.16(+0.59%) |
Jan 21, 2020 | 26.98 | 27.21 | 26.96 | 27.12 | 212,328 | +0.09(+0.33%) |
Jan 17, 2020 | 26.96 | 27.05 | 26.95 | 27.03 | 115,191 | +0.12(+0.43%) |
Jan 16, 2020 | 26.71 | 26.93 | 26.71 | 26.92 | 118,169 | +0.31(+1.17%) |
Jan 15, 2020 | 26.57 | 26.68 | 26.54 | 26.60 | 176,490 | +0.03(+0.10%) |
Jan 14, 2020 | 26.60 | 26.60 | 26.47 | 26.58 | 269,541 | -0.01(-0.03%) |
Jan 13, 2020 | 26.51 | 26.59 | 26.46 | 26.59 | 217,305 | +0.12(+0.44%) |
Jan 10, 2020 | 26.67 | 26.72 | 26.46 | 26.47 | 108,692 | -0.14(-0.54%) |
Jan 09, 2020 | 26.69 | 26.70 | 26.57 | 26.61 | 125,489 | +0.00(+0.00%) |
Jan 08, 2020 | 26.57 | 26.70 | 26.51 | 26.61 | 164,869 | +0.11(+0.40%) |
Jan 07, 2020 | 26.56 | 26.58 | 26.48 | 26.51 | 172,993 | -0.07(-0.27%) |
Jan 06, 2020 | 26.41 | 26.59 | 26.37 | 26.58 | 277,222 | +0.04(+0.13%) |
Jan 03, 2020 | 26.51 | 26.59 | 26.43 | 26.54 | 406,532 | -0.14(-0.54%) |
Jan 02, 2020 | 26.81 | 26.81 | 26.53 | 26.68 | 189,259 | +0.02(+0.07%) |
Dec 31, 2019 | 26.58 | 26.67 | 26.58 | 26.67 | 119,561 | +0.05(+0.20%) |
Dec 30, 2019 | 26.67 | 26.67 | 26.57 | 26.61 | 123,141 | -0.07(-0.27%) |
Dec 27, 2019 | 26.71 | 26.74 | 26.66 | 26.68 | 299,968 | +0.02(+0.07%) |
Dec 26, 2019 | 26.65 | 26.71 | 26.62 | 26.67 | 33,213 | +0.06(+0.23%) |
Dec 24, 2019 | 26.72 | 26.72 | 26.60 | 26.60 | 45,942 | -0.08(-0.30%) |
Dec 23, 2019 | 26.75 | 26.79 | 26.65 | 26.68 | 140,758 | -0.01(-0.03%) |
Dec 20, 2019 | 26.58 | 26.72 | 26.55 | 26.69 | 97,711 | +0.13(+0.50%) |
Dec 19, 2019 | 26.39 | 26.59 | 26.34 | 26.56 | 561,377 | +0.23(+0.88%) |
Dec 18, 2019 | 26.37 | 26.46 | 26.31 | 26.33 | 213,495 | -0.02(-0.07%) |
Dec 17, 2019 | 26.35 | 26.42 | 26.32 | 26.34 | 583,007 | +0.01(+0.03%) |
Dec 16, 2019 | 26.24 | 26.43 | 26.24 | 26.34 | 314,691 | +0.19(+0.71%) |
Dec 13, 2019 | 26.25 | 26.33 | 26.06 | 26.15 | 160,477 | -0.12(-0.47%) |
Dec 12, 2019 | 26.08 | 26.35 | 26.08 | 26.27 | 184,044 | +0.25(+0.95%) |
Dec 11, 2019 | 25.96 | 26.04 | 25.95 | 26.02 | 161,824 | +0.05(+0.20%) |
Dec 10, 2019 | 26.00 | 26.02 | 25.90 | 25.97 | 168,659 | -0.02(-0.07%) |
Dec 09, 2019 | 26.06 | 26.13 | 25.98 | 25.99 | 129,591 | -0.13(-0.51%) |
Dec 06, 2019 | 26.08 | 26.20 | 26.08 | 26.12 | 453,896 | +0.07(+0.27%) |
Dec 05, 2019 | 26.15 | 26.15 | 25.98 | 26.05 | 337,421 | -0.09(-0.34%) |
Dec 04, 2019 | 26.10 | 26.26 | 26.05 | 26.14 | 132,015 | +0.11(+0.41%) |
Dec 03, 2019 | 25.86 | 26.03 | 25.74 | 26.03 | 320,124 | -0.02(-0.07%) |
Dec 02, 2019 | 26.26 | 26.26 | 25.96 | 26.05 | 425,850 | -0.22(-0.84%) |
Nov 29, 2019 | 26.26 | 26.37 | 26.25 | 26.27 | 76,514 | -0.01(-0.03%) |
Nov 27, 2019 | 26.23 | 26.33 | 26.23 | 26.28 | 259,111 | +0.10(+0.37%) |
Nov 26, 2019 | 26.17 | 26.20 | 26.08 | 26.18 | 322,322 | +0.01(+0.03%) |
Nov 25, 2019 | 26.23 | 26.23 | 26.14 | 26.18 | 288,869 | +0.02(+0.07%) |
Nov 22, 2019 | 26.11 | 26.22 | 26.11 | 26.16 | 153,819 | +0.11(+0.41%) |
Nov 21, 2019 | 26.03 | 26.11 | 25.97 | 26.05 | 265,753 | +0.00(+0.00%) |
Nov 20, 2019 | 26.09 | 26.19 | 25.81 | 26.05 | 405,316 | -0.21(-0.81%) |
Nov 19, 2019 | 26.44 | 26.44 | 26.14 | 26.26 | 245,015 | -0.22(-0.84%) |
Nov 18, 2019 | 26.36 | 26.51 | 26.29 | 26.49 | 670,265 | +0.06(+0.23%) |
Nov 15, 2019 | 26.34 | 26.43 | 26.26 | 26.42 | 476,692 | +0.17(+0.64%) |
Nov 14, 2019 | 26.30 | 26.30 | 26.10 | 26.26 | 208,652 | -0.18(-0.67%) |
Nov 13, 2019 | 26.34 | 26.47 | 26.31 | 26.43 | 196,829 | +0.00(+0.00%) |
Nov 12, 2019 | 26.57 | 26.57 | 26.34 | 26.43 | 144,667 | -0.10(-0.37%) |
Nov 11, 2019 | 26.44 | 26.56 | 26.41 | 26.53 | 216,980 | -0.03(-0.10%) |
Nov 08, 2019 | 26.52 | 26.63 | 26.42 | 26.56 | 229,092 | +0.00(+0.00%) |
Nov 07, 2019 | 26.33 | 26.62 | 26.33 | 26.56 | 526,509 | +0.34(+1.28%) |
Nov 06, 2019 | 26.19 | 26.22 | 26.08 | 26.22 | 216,061 | -0.01(-0.03%) |
Nov 05, 2019 | 26.16 | 26.29 | 26.16 | 26.23 | 240,513 | +0.05(+0.20%) |
Nov 04, 2019 | 26.26 | 26.41 | 26.15 | 26.18 | 139,655 | -0.03(-0.10%) |