Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 26.68 | 26.68 | 26.22 | 26.36 | 540,489 | -0.36(-1.35%) |
Jan 30, 2020 | 26.68 | 26.72 | 26.41 | 26.72 | 140,412 | -0.05(-0.17%) |
Jan 29, 2020 | 27.13 | 27.13 | 26.75 | 26.77 | 266,713 | -0.18(-0.67%) |
Jan 28, 2020 | 26.97 | 27.02 | 26.78 | 26.95 | 163,147 | +0.18(+0.68%) |
Jan 27, 2020 | 26.75 | 26.91 | 26.66 | 26.77 | 231,280 | -0.38(-1.41%) |
Jan 24, 2020 | 27.49 | 27.49 | 27.02 | 27.15 | 563,419 | -0.29(-1.07%) |
Jan 23, 2020 | 27.20 | 27.56 | 27.04 | 27.45 | 255,073 | +0.09(+0.33%) |
Jan 22, 2020 | 27.76 | 27.76 | 27.33 | 27.36 | 699,411 | -0.36(-1.30%) |
Jan 21, 2020 | 28.17 | 28.22 | 27.70 | 27.72 | 201,783 | -0.54(-1.92%) |
Jan 17, 2020 | 28.28 | 28.35 | 28.14 | 28.26 | 118,323 | -0.02(-0.08%) |
Jan 16, 2020 | 28.19 | 28.43 | 28.19 | 28.28 | 217,627 | +0.09(+0.32%) |
Jan 15, 2020 | 28.15 | 28.19 | 28.02 | 28.19 | 123,209 | +0.07(+0.24%) |
Jan 14, 2020 | 27.97 | 28.14 | 27.88 | 28.13 | 165,557 | +0.18(+0.65%) |
Jan 13, 2020 | 27.72 | 28.01 | 27.54 | 27.94 | 194,592 | +0.23(+0.81%) |
Jan 10, 2020 | 27.92 | 27.92 | 27.65 | 27.72 | 327,392 | -0.20(-0.73%) |
Jan 09, 2020 | 27.88 | 27.92 | 27.57 | 27.92 | 212,387 | +0.16(+0.57%) |
Jan 08, 2020 | 28.08 | 28.17 | 27.76 | 27.76 | 468,485 | -0.43(-1.52%) |
Jan 07, 2020 | 28.26 | 28.26 | 27.92 | 28.19 | 394,248 | -0.05(-0.16%) |
Jan 06, 2020 | 28.01 | 28.28 | 27.94 | 28.24 | 372,590 | +0.34(+1.21%) |
Jan 03, 2020 | 27.85 | 27.91 | 27.65 | 27.90 | 397,864 | +0.14(+0.49%) |
Jan 02, 2020 | 27.99 | 27.99 | 27.54 | 27.76 | 347,051 | +0.02(+0.08%) |
Dec 31, 2019 | 27.43 | 27.74 | 27.31 | 27.74 | 395,341 | +0.29(+1.07%) |
Dec 30, 2019 | 27.72 | 27.79 | 27.38 | 27.45 | 307,626 | -0.29(-1.06%) |
Dec 27, 2019 | 27.94 | 27.94 | 27.61 | 27.74 | 125,007 | -0.14(-0.49%) |
Dec 26, 2019 | 27.83 | 27.97 | 27.65 | 27.88 | 212,036 | +0.18(+0.65%) |
Dec 24, 2019 | 27.85 | 27.85 | 27.58 | 27.70 | 144,750 | -0.05(-0.16%) |
Dec 23, 2019 | 27.52 | 27.74 | 27.38 | 27.74 | 271,672 | +0.25(+0.90%) |
Dec 20, 2019 | 27.27 | 27.49 | 27.24 | 27.49 | 779,173 | +0.20(+0.74%) |
Dec 19, 2019 | 27.24 | 27.33 | 27.11 | 27.29 | 1,408,686 | +0.11(+0.42%) |
Dec 18, 2019 | 26.88 | 27.24 | 26.88 | 27.18 | 691,240 | +0.30(+1.14%) |
Dec 17, 2019 | 26.68 | 27.15 | 26.68 | 26.87 | 932,718 | +0.46(+1.75%) |
Dec 16, 2019 | 26.14 | 26.93 | 26.14 | 26.41 | 837,108 | +0.34(+1.30%) |
Dec 13, 2019 | 26.27 | 26.27 | 25.93 | 26.07 | 320,619 | -0.11(-0.43%) |
Dec 12, 2019 | 26.07 | 26.43 | 25.96 | 26.18 | 450,847 | +0.16(+0.61%) |
Dec 11, 2019 | 26.16 | 26.21 | 25.91 | 26.02 | 864,407 | +0.02(+0.09%) |
Dec 10, 2019 | 25.64 | 26.09 | 25.64 | 26.00 | 514,564 | +0.43(+1.68%) |
Dec 09, 2019 | 25.19 | 25.60 | 25.08 | 25.57 | 227,525 | +0.43(+1.71%) |
Dec 06, 2019 | 24.92 | 25.23 | 24.92 | 25.14 | 368,737 | +0.23(+0.91%) |
Dec 05, 2019 | 24.92 | 25.08 | 24.85 | 24.92 | 312,400 | +0.00(+0.00%) |
Dec 04, 2019 | 24.89 | 24.99 | 24.80 | 24.92 | 440,170 | +0.16(+0.64%) |
Dec 03, 2019 | 24.85 | 24.89 | 24.60 | 24.76 | 417,460 | -0.20(-0.81%) |
Dec 02, 2019 | 25.26 | 25.26 | 24.96 | 24.96 | 361,185 | -0.29(-1.16%) |
Nov 29, 2019 | 25.35 | 25.35 | 25.12 | 25.26 | 88,133 | -0.11(-0.45%) |
Nov 27, 2019 | 25.44 | 25.44 | 25.08 | 25.37 | 393,924 | -0.02(-0.09%) |
Nov 26, 2019 | 25.71 | 25.75 | 25.28 | 25.39 | 217,212 | -0.29(-1.14%) |
Nov 25, 2019 | 25.48 | 25.71 | 25.45 | 25.69 | 364,619 | +0.14(+0.53%) |
Nov 22, 2019 | 25.60 | 25.70 | 25.51 | 25.55 | 674,749 | -0.07(-0.26%) |
Nov 21, 2019 | 25.26 | 25.62 | 25.19 | 25.62 | 1,061,133 | +0.36(+1.43%) |
Nov 20, 2019 | 25.05 | 25.32 | 25.04 | 25.26 | 252,264 | +0.16(+0.63%) |
Nov 19, 2019 | 25.44 | 25.48 | 25.10 | 25.10 | 680,440 | -0.41(-1.59%) |
Nov 18, 2019 | 25.89 | 25.89 | 25.44 | 25.50 | 234,914 | -0.32(-1.22%) |
Nov 15, 2019 | 25.64 | 25.88 | 25.55 | 25.82 | 218,674 | +0.27(+1.06%) |
Nov 14, 2019 | 25.78 | 25.78 | 25.50 | 25.55 | 236,841 | -0.11(-0.44%) |
Nov 13, 2019 | 25.64 | 25.89 | 25.62 | 25.66 | 179,033 | -0.09(-0.35%) |
Nov 12, 2019 | 25.71 | 25.96 | 25.62 | 25.75 | 507,792 | +0.07(+0.26%) |
Nov 11, 2019 | 25.80 | 25.84 | 25.66 | 25.69 | 123,958 | -0.20(-0.79%) |
Nov 08, 2019 | 25.75 | 25.96 | 25.66 | 25.89 | 233,415 | +0.05(+0.17%) |
Nov 07, 2019 | 26.45 | 26.45 | 25.78 | 25.84 | 1,385,851 | -0.35(-1.33%) |
Nov 06, 2019 | 26.57 | 26.61 | 26.17 | 26.19 | 286,594 | -0.36(-1.34%) |
Nov 05, 2019 | 26.99 | 26.99 | 26.30 | 26.55 | 136,533 | -0.27(-0.99%) |
Nov 04, 2019 | 26.73 | 26.95 | 26.64 | 26.82 | 257,821 | +0.24(+0.92%) |