Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 25.32 | 25.43 | 24.15 | 24.34 | 1,641,700 | -1.06(-4.17%) |
Jan 30, 2020 | 25.54 | 25.98 | 25.07 | 25.40 | 972,567 | -0.30(-1.17%) |
Jan 29, 2020 | 25.84 | 26.13 | 25.43 | 25.70 | 1,343,448 | +0.07(+0.27%) |
Jan 28, 2020 | 25.78 | 25.96 | 25.61 | 25.63 | 638,968 | +0.05(+0.20%) |
Jan 27, 2020 | 25.83 | 26.29 | 25.54 | 25.58 | 845,567 | -0.89(-3.36%) |
Jan 24, 2020 | 26.83 | 27.10 | 26.21 | 26.47 | 906,600 | -0.16(-0.60%) |
Jan 23, 2020 | 26.75 | 26.87 | 26.16 | 26.63 | 645,316 | -0.17(-0.63%) |
Jan 22, 2020 | 26.67 | 27.32 | 26.48 | 26.80 | 1,129,886 | +0.27(+1.02%) |
Jan 21, 2020 | 26.26 | 26.76 | 26.08 | 26.53 | 945,063 | +0.16(+0.61%) |
Jan 17, 2020 | 27.34 | 27.36 | 26.00 | 26.37 | 1,572,800 | -0.88(-3.23%) |
Jan 16, 2020 | 27.41 | 27.64 | 27.08 | 27.25 | 779,802 | -0.04(-0.15%) |
Jan 15, 2020 | 27.08 | 27.79 | 27.08 | 27.29 | 646,552 | +0.27(+1.00%) |
Jan 14, 2020 | 27.04 | 27.33 | 26.82 | 27.02 | 607,883 | -0.01(-0.04%) |
Jan 13, 2020 | 26.54 | 27.19 | 26.37 | 27.03 | 640,765 | +0.51(+1.92%) |
Jan 10, 2020 | 26.86 | 26.86 | 26.11 | 26.52 | 1,273,600 | -0.12(-0.45%) |
Jan 09, 2020 | 26.83 | 26.98 | 26.55 | 26.64 | 938,711 | -0.03(-0.11%) |
Jan 08, 2020 | 26.37 | 26.80 | 25.93 | 26.67 | 1,033,722 | +0.28(+1.06%) |
Jan 07, 2020 | 26.56 | 26.60 | 26.12 | 26.39 | 809,583 | -0.20(-0.75%) |
Jan 06, 2020 | 26.06 | 26.66 | 25.97 | 26.59 | 920,778 | +0.25(+0.95%) |
Jan 03, 2020 | 26.30 | 26.56 | 26.11 | 26.34 | 623,500 | -0.34(-1.27%) |
Jan 02, 2020 | 26.99 | 27.17 | 26.52 | 26.68 | 944,071 | -0.09(-0.34%) |
Dec 31, 2019 | 26.26 | 26.98 | 26.26 | 26.77 | 785,200 | +0.38(+1.44%) |
Dec 30, 2019 | 26.61 | 26.61 | 26.03 | 26.39 | 755,231 | -0.22(-0.83%) |
Dec 27, 2019 | 26.75 | 27.04 | 26.56 | 26.61 | 559,300 | -0.01(-0.04%) |
Dec 26, 2019 | 26.94 | 27.06 | 26.57 | 26.62 | 1,168,790 | -0.22(-0.82%) |
Dec 24, 2019 | 26.97 | 27.08 | 26.80 | 26.84 | 296,200 | -0.15(-0.56%) |
Dec 23, 2019 | 26.81 | 27.13 | 26.68 | 26.99 | 551,708 | +0.26(+0.97%) |
Dec 20, 2019 | 27.04 | 27.04 | 26.58 | 26.73 | 2,689,500 | -0.08(-0.30%) |
Dec 19, 2019 | 26.18 | 26.89 | 26.00 | 26.81 | 897,147 | +0.63(+2.41%) |
Dec 18, 2019 | 26.14 | 26.50 | 26.09 | 26.18 | 773,425 | +0.05(+0.19%) |
Dec 17, 2019 | 26.76 | 26.77 | 26.09 | 26.13 | 872,569 | -0.59(-2.21%) |
Dec 16, 2019 | 26.69 | 27.00 | 26.50 | 26.72 | 995,215 | +0.24(+0.91%) |
Dec 13, 2019 | 26.68 | 26.99 | 26.32 | 26.48 | 997,200 | -0.38(-1.41%) |
Dec 12, 2019 | 25.31 | 26.94 | 25.20 | 26.86 | 2,115,691 | +1.50(+5.91%) |
Dec 11, 2019 | 25.89 | 25.89 | 25.24 | 25.36 | 1,558,110 | -0.44(-1.71%) |
Dec 10, 2019 | 26.02 | 26.21 | 25.76 | 25.80 | 1,410,363 | -0.20(-0.77%) |
Dec 09, 2019 | 26.30 | 26.49 | 25.96 | 26.00 | 775,663 | -0.29(-1.10%) |
Dec 06, 2019 | 25.92 | 26.37 | 25.75 | 26.29 | 1,188,700 | +0.59(+2.30%) |
Dec 05, 2019 | 25.94 | 26.09 | 25.59 | 25.70 | 1,781,555 | -0.15(-0.58%) |
Dec 04, 2019 | 26.11 | 26.26 | 25.82 | 25.85 | 936,569 | -0.08(-0.31%) |
Dec 03, 2019 | 26.03 | 26.19 | 25.62 | 25.93 | 989,263 | -0.56(-2.11%) |
Dec 02, 2019 | 26.63 | 26.63 | 26.09 | 26.49 | 1,084,331 | -0.07(-0.26%) |
Nov 29, 2019 | 26.93 | 26.93 | 26.50 | 26.56 | 250,700 | -0.36(-1.34%) |
Nov 27, 2019 | 27.05 | 27.09 | 26.83 | 26.92 | 518,800 | -0.12(-0.44%) |
Nov 26, 2019 | 26.83 | 27.23 | 26.64 | 27.04 | 1,111,862 | +0.21(+0.78%) |
Nov 25, 2019 | 26.73 | 26.90 | 26.46 | 26.83 | 3,281,165 | +0.13(+0.49%) |
Nov 22, 2019 | 25.92 | 26.88 | 25.84 | 26.70 | 1,447,100 | +0.80(+3.09%) |
Nov 21, 2019 | 27.28 | 27.28 | 25.79 | 25.90 | 1,466,241 | -1.29(-4.74%) |
Nov 20, 2019 | 26.86 | 27.62 | 26.77 | 27.19 | 3,153,864 | +0.32(+1.19%) |
Nov 19, 2019 | 26.49 | 26.96 | 25.95 | 26.87 | 1,752,554 | +0.50(+1.90%) |
Nov 18, 2019 | 26.62 | 26.68 | 25.86 | 26.37 | 1,555,024 | -0.27(-1.01%) |
Nov 15, 2019 | 26.58 | 26.88 | 26.33 | 26.64 | 1,519,000 | +0.13(+0.49%) |
Nov 14, 2019 | 26.10 | 27.30 | 26.10 | 26.51 | 2,702,159 | +1.28(+5.07%) |
Nov 13, 2019 | 25.78 | 25.78 | 25.09 | 25.23 | 2,502,664 | -0.63(-2.44%) |
Nov 12, 2019 | 26.43 | 26.63 | 25.69 | 25.86 | 2,691,801 | -0.58(-2.19%) |
Nov 11, 2019 | 25.24 | 26.69 | 25.24 | 26.44 | 3,379,184 | +1.03(+4.05%) |
Nov 08, 2019 | 23.98 | 26.21 | 23.71 | 25.41 | 12,396,200 | -5.71(-18.35%) |
Nov 07, 2019 | 30.32 | 31.42 | 30.27 | 31.12 | 2,206,884 | +0.87(+2.88%) |
Nov 06, 2019 | 30.48 | 30.78 | 30.18 | 30.25 | 1,177,516 | -0.20(-0.66%) |
Nov 05, 2019 | 30.74 | 31.10 | 30.32 | 30.45 | 789,676 | -0.26(-0.85%) |
Nov 04, 2019 | 30.52 | 30.80 | 30.35 | 30.71 | 575,728 | +0.40(+1.32%) |