Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 26.00 | 26.16 | 25.77 | 25.99 | 8,800 | -0.44(-1.65%) |
Jan 30, 2020 | 26.40 | 26.43 | 26.23 | 26.43 | 7,555 | -0.57(-2.12%) |
Jan 29, 2020 | 27.01 | 27.08 | 26.93 | 27.00 | 3,717 | +0.05(+0.19%) |
Jan 28, 2020 | 27.03 | 27.06 | 26.80 | 26.95 | 12,818 | +0.41(+1.55%) |
Jan 27, 2020 | 26.63 | 26.70 | 26.48 | 26.54 | 4,661 | -1.03(-3.74%) |
Jan 24, 2020 | 27.69 | 27.69 | 27.52 | 27.57 | 1,600 | -0.16(-0.59%) |
Jan 23, 2020 | 27.59 | 27.74 | 27.48 | 27.73 | 2,242 | -0.20(-0.73%) |
Jan 22, 2020 | 27.91 | 27.96 | 27.91 | 27.93 | 5,911 | +0.27(+0.98%) |
Jan 21, 2020 | 28.46 | 28.46 | 27.66 | 27.66 | 2,522 | -0.50(-1.77%) |
Jan 17, 2020 | 28.19 | 28.19 | 28.16 | 28.16 | 100,200 | +0.06(+0.21%) |
Jan 16, 2020 | 28.20 | 28.20 | 28.10 | 28.10 | 2,938 | +0.17(+0.59%) |
Jan 15, 2020 | 28.14 | 28.14 | 27.94 | 27.94 | 4,910 | -0.29(-1.04%) |
Jan 14, 2020 | 28.37 | 28.37 | 28.23 | 28.23 | 5,423 | -0.14(-0.50%) |
Jan 13, 2020 | 28.19 | 28.44 | 28.19 | 28.37 | 1,506 | +0.30(+1.05%) |
Jan 10, 2020 | 28.02 | 28.13 | 28.02 | 28.08 | 1,700 | +0.21(+0.74%) |
Jan 09, 2020 | 27.91 | 27.91 | 27.81 | 27.87 | 2,669 | +0.11(+0.41%) |
Jan 08, 2020 | 27.78 | 27.86 | 27.76 | 27.76 | 1,159 | +0.17(+0.62%) |
Jan 07, 2020 | 27.49 | 27.69 | 27.49 | 27.59 | 2,916 | +0.04(+0.16%) |
Jan 06, 2020 | 27.46 | 27.58 | 27.45 | 27.54 | 4,331 | -0.01(-0.03%) |
Jan 03, 2020 | 27.67 | 27.67 | 27.55 | 27.55 | 1,500 | -0.54(-1.93%) |
Jan 02, 2020 | 27.71 | 28.18 | 27.71 | 28.09 | 7,309 | +0.46(+1.65%) |
Dec 31, 2019 | 27.53 | 27.75 | 27.53 | 27.64 | 3,500 | +0.06(+0.20%) |
Dec 30, 2019 | 27.77 | 27.82 | 27.47 | 27.58 | 5,637 | -0.34(-1.21%) |
Dec 27, 2019 | 27.89 | 27.92 | 27.89 | 27.92 | 3,400 | +0.26(+0.92%) |
Dec 26, 2019 | 27.58 | 27.72 | 27.58 | 27.66 | 3,097 | +0.15(+0.53%) |
Dec 24, 2019 | 27.51 | 27.54 | 27.50 | 27.51 | 6,900 | -0.06(-0.23%) |
Dec 23, 2019 | 27.56 | 27.58 | 27.50 | 27.58 | 4,690 | +0.00(+0.00%) |
Dec 20, 2019 | 27.58 | 27.61 | 27.52 | 27.58 | 2,100 | +0.09(+0.34%) |
Dec 19, 2019 | 27.50 | 27.56 | 27.39 | 27.49 | 3,849 | -0.05(-0.18%) |
Dec 18, 2019 | 27.72 | 27.72 | 27.50 | 27.54 | 3,027 | +0.04(+0.14%) |
Dec 17, 2019 | 27.68 | 27.68 | 27.48 | 27.50 | 1,454 | +0.23(+0.85%) |
Dec 16, 2019 | 27.38 | 27.38 | 27.26 | 27.27 | 4,182 | +0.22(+0.81%) |
Dec 13, 2019 | 27.16 | 27.16 | 27.05 | 27.05 | 1,000 | +0.11(+0.41%) |
Dec 12, 2019 | 26.95 | 26.99 | 26.84 | 26.94 | 900 | +0.56(+2.13%) |
Dec 11, 2019 | 26.24 | 26.50 | 26.24 | 26.37 | 2,032 | +0.37(+1.41%) |
Dec 10, 2019 | 26.01 | 26.08 | 26.00 | 26.01 | 2,452 | +0.00(+0.02%) |
Dec 09, 2019 | 26.09 | 26.11 | 26.00 | 26.01 | 1,944 | +0.06(+0.23%) |
Dec 06, 2019 | 25.97 | 26.00 | 25.94 | 25.94 | 2,400 | +0.19(+0.72%) |
Dec 05, 2019 | 25.83 | 25.83 | 25.76 | 25.76 | 616 | +0.13(+0.52%) |
Dec 04, 2019 | 25.40 | 25.64 | 25.40 | 25.62 | 1,721 | +0.27(+1.05%) |
Dec 03, 2019 | 25.47 | 25.52 | 25.36 | 25.36 | 2,477 | -0.29(-1.13%) |
Dec 02, 2019 | 26.07 | 26.07 | 25.50 | 25.65 | 4,395 | -0.56(-2.14%) |
Nov 29, 2019 | 26.77 | 26.86 | 26.20 | 26.21 | 7,200 | -0.39(-1.48%) |
Nov 27, 2019 | 26.59 | 26.66 | 26.46 | 26.61 | 1,100 | -0.18(-0.67%) |
Nov 26, 2019 | 26.81 | 26.86 | 26.66 | 26.79 | 9,067 | +0.51(+1.95%) |
Nov 25, 2019 | 26.26 | 26.63 | 26.26 | 26.27 | 2,370 | +0.06(+0.22%) |
Nov 22, 2019 | 26.22 | 26.24 | 26.21 | 26.21 | 3,900 | +0.01(+0.03%) |
Nov 21, 2019 | 26.21 | 27.33 | 26.12 | 26.21 | 7,360 | -0.18(-0.70%) |
Nov 20, 2019 | 26.50 | 26.55 | 26.35 | 26.39 | 7,155 | -0.20(-0.74%) |
Nov 19, 2019 | 26.55 | 26.64 | 26.55 | 26.59 | 2,250 | -0.06(-0.21%) |
Nov 18, 2019 | 26.79 | 26.82 | 26.64 | 26.64 | 3,467 | -0.05(-0.18%) |
Nov 15, 2019 | 26.64 | 26.69 | 26.64 | 26.69 | 200 | +0.56(+2.16%) |
Nov 14, 2019 | 26.11 | 26.14 | 26.11 | 26.13 | 1,317 | +0.04(+0.16%) |
Nov 13, 2019 | 26.11 | 26.11 | 25.97 | 26.09 | 3,378 | -0.24(-0.91%) |
Nov 12, 2019 | 26.51 | 26.51 | 26.32 | 26.32 | 5,251 | -0.22(-0.83%) |
Nov 11, 2019 | 26.39 | 26.68 | 26.39 | 26.55 | 1,385 | -0.37(-1.38%) |
Nov 08, 2019 | 26.99 | 27.14 | 26.91 | 26.92 | 7,100 | -0.17(-0.63%) |
Nov 07, 2019 | 27.34 | 27.34 | 27.09 | 27.09 | 1,753 | +0.04(+0.16%) |
Nov 06, 2019 | 27.00 | 27.05 | 27.00 | 27.04 | 2,620 | -0.03(-0.10%) |
Nov 05, 2019 | 27.12 | 27.12 | 26.96 | 27.07 | 648 | +0.24(+0.88%) |
Nov 04, 2019 | 26.80 | 26.92 | 26.74 | 26.84 | 4,616 | +0.23(+0.85%) |