Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 26.82 | 26.94 | 26.66 | 26.81 | 1,880,516 | -0.18(-0.65%) |
Jan 30, 2020 | 26.71 | 27.01 | 26.67 | 26.98 | 995,065 | +0.13(+0.47%) |
Jan 29, 2020 | 26.87 | 26.98 | 26.83 | 26.86 | 1,116,709 | -0.01(-0.03%) |
Jan 28, 2020 | 26.84 | 27.03 | 26.79 | 26.87 | 1,042,703 | +0.04(+0.16%) |
Jan 27, 2020 | 26.68 | 26.90 | 26.62 | 26.82 | 1,971,608 | -0.25(-0.91%) |
Jan 24, 2020 | 27.06 | 27.19 | 26.95 | 27.07 | 1,957,965 | -0.01(-0.03%) |
Jan 23, 2020 | 26.75 | 27.12 | 26.73 | 27.08 | 1,877,773 | +0.23(+0.86%) |
Jan 22, 2020 | 26.89 | 26.90 | 26.75 | 26.84 | 1,535,355 | -0.02(-0.08%) |
Jan 21, 2020 | 26.89 | 27.05 | 26.78 | 26.87 | 1,255,950 | +0.01(+0.03%) |
Jan 17, 2020 | 26.80 | 26.95 | 26.71 | 26.86 | 935,491 | +0.10(+0.36%) |
Jan 16, 2020 | 26.77 | 26.86 | 26.66 | 26.76 | 850,485 | +0.03(+0.10%) |
Jan 15, 2020 | 26.75 | 26.81 | 26.60 | 26.73 | 956,622 | -0.04(-0.16%) |
Jan 14, 2020 | 26.73 | 26.81 | 26.60 | 26.77 | 971,823 | +0.01(+0.05%) |
Jan 13, 2020 | 26.68 | 26.82 | 26.43 | 26.76 | 1,390,343 | +0.06(+0.23%) |
Jan 10, 2020 | 26.56 | 26.73 | 26.36 | 26.70 | 1,560,637 | +0.04(+0.16%) |
Jan 09, 2020 | 26.66 | 27.37 | 26.52 | 26.66 | 3,233,853 | +1.02(+3.99%) |
Jan 08, 2020 | 25.65 | 25.83 | 25.55 | 25.63 | 984,495 | -0.03(-0.11%) |
Jan 07, 2020 | 25.58 | 25.72 | 25.49 | 25.66 | 1,193,953 | +0.01(+0.03%) |
Jan 06, 2020 | 25.42 | 25.70 | 25.40 | 25.65 | 1,848,337 | +0.21(+0.82%) |
Jan 03, 2020 | 25.56 | 25.63 | 25.40 | 25.45 | 2,370,984 | -0.13(-0.52%) |
Jan 02, 2020 | 25.85 | 25.98 | 25.46 | 25.58 | 1,309,022 | -0.22(-0.84%) |
Dec 31, 2019 | 25.57 | 25.84 | 25.55 | 25.79 | 984,629 | +0.18(+0.71%) |
Dec 30, 2019 | 25.74 | 25.79 | 25.54 | 25.61 | 931,321 | -0.06(-0.22%) |
Dec 27, 2019 | 25.88 | 25.89 | 25.63 | 25.67 | 1,014,078 | -0.19(-0.75%) |
Dec 26, 2019 | 25.62 | 25.88 | 25.61 | 25.86 | 483,684 | +0.27(+1.05%) |
Dec 24, 2019 | 25.64 | 25.68 | 25.50 | 25.59 | 489,988 | -0.03(-0.14%) |
Dec 23, 2019 | 25.68 | 25.86 | 25.49 | 25.63 | 1,412,948 | -0.03(-0.11%) |
Dec 20, 2019 | 25.49 | 25.74 | 25.49 | 25.65 | 1,357,546 | +0.14(+0.54%) |
Dec 19, 2019 | 25.81 | 25.82 | 25.46 | 25.52 | 2,011,162 | -0.15(-0.57%) |
Dec 18, 2019 | 25.43 | 25.73 | 25.38 | 25.66 | 1,671,927 | +0.30(+1.20%) |
Dec 17, 2019 | 25.08 | 25.59 | 25.08 | 25.36 | 2,269,314 | +0.33(+1.30%) |
Dec 16, 2019 | 24.91 | 25.25 | 24.83 | 25.03 | 1,681,015 | +0.30(+1.23%) |
Dec 13, 2019 | 24.62 | 24.79 | 24.55 | 24.73 | 1,311,741 | +0.12(+0.48%) |
Dec 12, 2019 | 24.73 | 24.90 | 24.55 | 24.61 | 1,493,710 | -0.14(-0.56%) |
Dec 11, 2019 | 24.53 | 24.83 | 24.51 | 24.75 | 1,382,591 | +0.25(+1.02%) |
Dec 10, 2019 | 24.51 | 24.82 | 24.48 | 24.50 | 2,192,100 | +0.03(+0.11%) |
Dec 09, 2019 | 24.28 | 24.51 | 24.27 | 24.47 | 1,345,386 | +0.19(+0.77%) |
Dec 06, 2019 | 24.06 | 24.35 | 24.03 | 24.28 | 1,789,158 | +0.41(+1.71%) |
Dec 05, 2019 | 23.98 | 24.05 | 23.88 | 23.88 | 2,240,731 | -0.01(-0.03%) |
Dec 04, 2019 | 23.99 | 24.03 | 23.81 | 23.88 | 1,431,358 | +0.17(+0.70%) |
Dec 03, 2019 | 23.77 | 23.89 | 23.69 | 23.72 | 1,784,700 | -0.21(-0.87%) |
Dec 02, 2019 | 24.22 | 24.22 | 23.77 | 23.92 | 837,208 | -0.30(-1.23%) |
Nov 29, 2019 | 24.24 | 24.30 | 24.11 | 24.22 | 439,414 | -0.12(-0.51%) |
Nov 27, 2019 | 24.33 | 24.35 | 24.08 | 24.35 | 871,748 | +0.07(+0.29%) |
Nov 26, 2019 | 24.48 | 24.56 | 24.22 | 24.28 | 1,020,509 | -0.25(-1.02%) |
Nov 25, 2019 | 24.53 | 24.56 | 24.42 | 24.53 | 647,534 | +0.00(+0.00%) |
Nov 22, 2019 | 24.85 | 24.92 | 24.52 | 24.53 | 810,771 | -0.20(-0.81%) |
Nov 21, 2019 | 24.51 | 24.73 | 24.43 | 24.73 | 1,167,966 | +0.19(+0.79%) |
Nov 20, 2019 | 24.91 | 24.92 | 24.36 | 24.53 | 1,351,388 | -0.39(-1.55%) |
Nov 19, 2019 | 24.89 | 25.01 | 24.80 | 24.92 | 1,230,504 | +0.02(+0.08%) |
Nov 18, 2019 | 25.11 | 25.15 | 24.87 | 24.90 | 950,026 | -0.23(-0.93%) |
Nov 15, 2019 | 24.78 | 25.14 | 24.78 | 25.13 | 952,187 | +0.36(+1.44%) |
Nov 14, 2019 | 24.78 | 24.80 | 24.61 | 24.78 | 733,239 | +0.06(+0.22%) |
Nov 13, 2019 | 24.64 | 24.82 | 24.59 | 24.72 | 794,446 | +0.08(+0.34%) |
Nov 12, 2019 | 24.53 | 24.84 | 24.53 | 24.64 | 859,948 | +0.10(+0.42%) |
Nov 11, 2019 | 24.58 | 24.70 | 24.43 | 24.53 | 1,122,508 | +0.06(+0.23%) |
Nov 08, 2019 | 24.31 | 24.67 | 24.26 | 24.48 | 1,257,765 | +0.10(+0.39%) |
Nov 07, 2019 | 24.53 | 24.64 | 24.36 | 24.38 | 1,060,551 | -0.08(-0.34%) |
Nov 06, 2019 | 24.40 | 24.71 | 24.30 | 24.47 | 836,213 | +0.05(+0.20%) |
Nov 05, 2019 | 24.55 | 24.58 | 24.20 | 24.42 | 1,977,976 | -0.07(-0.28%) |
Nov 04, 2019 | 24.29 | 24.49 | 24.10 | 24.49 | 2,303,883 | +0.25(+1.05%) |