Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 25.75 | 25.75 | 25.36 | 25.44 | 351,236 | -0.42(-1.62%) |
Jan 30, 2020 | 25.66 | 25.88 | 25.49 | 25.86 | 347,126 | -0.01(-0.03%) |
Jan 29, 2020 | 26.18 | 26.18 | 25.86 | 25.87 | 215,563 | -0.24(-0.92%) |
Jan 28, 2020 | 26.07 | 26.18 | 26.00 | 26.11 | 238,691 | +0.21(+0.80%) |
Jan 27, 2020 | 25.97 | 26.09 | 25.90 | 25.90 | 299,814 | -0.41(-1.57%) |
Jan 24, 2020 | 26.62 | 26.62 | 26.18 | 26.32 | 304,631 | -0.28(-1.05%) |
Jan 23, 2020 | 26.64 | 26.64 | 26.42 | 26.60 | 336,257 | -0.09(-0.34%) |
Jan 22, 2020 | 26.76 | 26.81 | 26.67 | 26.69 | 384,778 | +0.00(+0.00%) |
Jan 21, 2020 | 26.76 | 26.78 | 26.63 | 26.69 | 284,836 | -0.15(-0.55%) |
Jan 17, 2020 | 26.84 | 26.86 | 26.76 | 26.84 | 331,817 | +0.01(+0.03%) |
Jan 16, 2020 | 26.79 | 26.86 | 26.76 | 26.83 | 301,502 | +0.14(+0.52%) |
Jan 15, 2020 | 26.66 | 26.77 | 26.62 | 26.69 | 273,361 | -0.02(-0.09%) |
Jan 14, 2020 | 26.69 | 26.74 | 26.63 | 26.71 | 389,243 | -0.02(-0.09%) |
Jan 13, 2020 | 26.69 | 26.75 | 26.64 | 26.74 | 567,937 | +0.07(+0.25%) |
Jan 10, 2020 | 26.86 | 26.86 | 26.66 | 26.67 | 317,617 | -0.15(-0.55%) |
Jan 09, 2020 | 26.80 | 26.82 | 26.65 | 26.82 | 321,303 | +0.08(+0.31%) |
Jan 08, 2020 | 26.74 | 26.84 | 26.70 | 26.74 | 280,177 | +0.02(+0.06%) |
Jan 07, 2020 | 26.71 | 26.77 | 26.62 | 26.72 | 237,608 | -0.05(-0.18%) |
Jan 06, 2020 | 26.62 | 26.79 | 26.61 | 26.77 | 197,961 | +0.03(+0.12%) |
Jan 03, 2020 | 26.78 | 26.82 | 26.72 | 26.74 | 185,934 | -0.19(-0.70%) |
Jan 02, 2020 | 27.00 | 27.00 | 26.82 | 26.93 | 685,224 | +0.08(+0.31%) |
Dec 31, 2019 | 26.73 | 26.86 | 26.65 | 26.84 | 164,695 | +0.09(+0.34%) |
Dec 30, 2019 | 26.89 | 26.93 | 26.73 | 26.75 | 201,963 | -0.15(-0.55%) |
Dec 27, 2019 | 26.99 | 26.99 | 26.87 | 26.90 | 137,387 | -0.02(-0.09%) |
Dec 26, 2019 | 26.91 | 27.00 | 26.87 | 26.93 | 622,125 | +0.04(+0.15%) |
Dec 24, 2019 | 26.93 | 26.93 | 26.85 | 26.89 | 63,960 | -0.04(-0.15%) |
Dec 23, 2019 | 26.90 | 26.95 | 26.89 | 26.93 | 178,912 | +0.02(+0.09%) |
Dec 20, 2019 | 26.80 | 26.98 | 26.80 | 26.90 | 208,387 | +0.18(+0.68%) |
Dec 19, 2019 | 26.83 | 26.83 | 26.69 | 26.72 | 207,660 | -0.07(-0.25%) |
Dec 18, 2019 | 26.76 | 26.83 | 26.75 | 26.79 | 174,994 | +0.04(+0.15%) |
Dec 17, 2019 | 26.75 | 26.82 | 26.71 | 26.75 | 242,213 | +0.04(+0.15%) |
Dec 16, 2019 | 26.61 | 26.76 | 26.61 | 26.70 | 244,833 | +0.28(+1.06%) |
Dec 13, 2019 | 26.58 | 26.65 | 26.37 | 26.42 | 385,219 | -0.18(-0.69%) |
Dec 12, 2019 | 26.30 | 26.64 | 26.29 | 26.61 | 321,149 | +0.33(+1.27%) |
Dec 11, 2019 | 26.27 | 26.36 | 26.25 | 26.27 | 157,554 | +0.00(+0.02%) |
Dec 10, 2019 | 26.31 | 26.34 | 26.20 | 26.27 | 155,889 | -0.04(-0.14%) |
Dec 09, 2019 | 26.33 | 26.41 | 26.31 | 26.31 | 137,664 | -0.08(-0.31%) |
Dec 06, 2019 | 26.29 | 26.44 | 26.29 | 26.39 | 180,012 | +0.25(+0.97%) |
Dec 05, 2019 | 26.14 | 26.18 | 26.05 | 26.14 | 206,531 | +0.01(+0.03%) |
Dec 04, 2019 | 26.03 | 26.18 | 26.01 | 26.13 | 193,254 | +0.19(+0.72%) |
Dec 03, 2019 | 25.94 | 25.97 | 25.80 | 25.94 | 337,150 | -0.20(-0.75%) |
Dec 02, 2019 | 26.27 | 26.29 | 26.12 | 26.14 | 234,950 | -0.11(-0.43%) |
Nov 29, 2019 | 26.27 | 26.32 | 26.24 | 26.25 | 52,273 | -0.10(-0.37%) |
Nov 27, 2019 | 26.27 | 26.37 | 26.27 | 26.35 | 139,641 | +0.10(+0.37%) |
Nov 26, 2019 | 26.33 | 26.33 | 26.19 | 26.25 | 151,761 | -0.05(-0.19%) |
Nov 25, 2019 | 26.32 | 26.33 | 26.25 | 26.30 | 169,210 | +0.06(+0.22%) |
Nov 22, 2019 | 26.24 | 26.31 | 26.19 | 26.24 | 155,593 | +0.07(+0.28%) |
Nov 21, 2019 | 26.05 | 26.18 | 25.99 | 26.17 | 132,022 | +0.11(+0.44%) |
Nov 20, 2019 | 26.06 | 26.13 | 25.92 | 26.05 | 193,175 | -0.12(-0.47%) |
Nov 19, 2019 | 26.45 | 26.45 | 26.18 | 26.18 | 162,258 | -0.28(-1.05%) |
Nov 18, 2019 | 26.46 | 26.50 | 26.39 | 26.45 | 190,990 | -0.07(-0.25%) |
Nov 15, 2019 | 26.43 | 26.52 | 26.35 | 26.52 | 135,837 | +0.22(+0.84%) |
Nov 14, 2019 | 26.27 | 26.34 | 26.20 | 26.30 | 116,760 | -0.02(-0.06%) |
Nov 13, 2019 | 26.30 | 26.39 | 26.27 | 26.31 | 151,272 | -0.08(-0.31%) |
Nov 12, 2019 | 26.43 | 26.53 | 26.32 | 26.40 | 123,986 | -0.02(-0.06%) |
Nov 11, 2019 | 26.39 | 26.43 | 26.33 | 26.41 | 126,411 | -0.08(-0.31%) |
Nov 08, 2019 | 26.42 | 26.49 | 26.25 | 26.49 | 160,379 | +0.02(+0.09%) |
Nov 07, 2019 | 26.47 | 26.56 | 26.42 | 26.47 | 199,588 | +0.13(+0.50%) |
Nov 06, 2019 | 26.44 | 26.44 | 26.24 | 26.34 | 220,181 | -0.08(-0.31%) |
Nov 05, 2019 | 26.35 | 26.48 | 26.33 | 26.42 | 254,636 | +0.07(+0.28%) |
Nov 04, 2019 | 26.09 | 26.35 | 26.09 | 26.35 | 228,424 | +0.37(+1.44%) |