Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 27.06 | 27.10 | 26.94 | 27.05 | 55,529 | -0.04(-0.17%) |
Jan 30, 2020 | 27.07 | 27.12 | 27.00 | 27.09 | 36,823 | -0.04(-0.17%) |
Jan 29, 2020 | 27.08 | 27.17 | 27.03 | 27.14 | 32,338 | +0.15(+0.57%) |
Jan 28, 2020 | 26.99 | 27.07 | 26.97 | 26.99 | 130,664 | +0.03(+0.10%) |
Jan 27, 2020 | 27.14 | 27.14 | 26.93 | 26.96 | 60,286 | -0.39(-1.41%) |
Jan 24, 2020 | 27.34 | 27.44 | 27.28 | 27.34 | 55,195 | +0.09(+0.34%) |
Jan 23, 2020 | 27.25 | 27.31 | 27.12 | 27.25 | 26,607 | +0.01(+0.02%) |
Jan 22, 2020 | 27.30 | 27.33 | 27.24 | 27.25 | 27,332 | +0.01(+0.03%) |
Jan 21, 2020 | 27.24 | 27.25 | 27.15 | 27.24 | 63,723 | -0.17(-0.62%) |
Jan 17, 2020 | 27.34 | 27.42 | 27.32 | 27.41 | 23,973 | +0.13(+0.46%) |
Jan 16, 2020 | 27.24 | 27.31 | 27.22 | 27.28 | 30,329 | +0.17(+0.63%) |
Jan 15, 2020 | 27.02 | 27.14 | 27.02 | 27.11 | 26,429 | +0.08(+0.30%) |
Jan 14, 2020 | 27.01 | 27.08 | 27.01 | 27.03 | 32,097 | +0.00(+0.00%) |
Jan 13, 2020 | 26.95 | 27.03 | 26.90 | 27.03 | 39,703 | +0.17(+0.63%) |
Jan 10, 2020 | 26.90 | 26.91 | 26.82 | 26.86 | 64,673 | +0.05(+0.18%) |
Jan 09, 2020 | 26.85 | 26.85 | 26.79 | 26.81 | 50,137 | -0.03(-0.12%) |
Jan 08, 2020 | 26.88 | 26.95 | 26.83 | 26.84 | 39,644 | -0.17(-0.63%) |
Jan 07, 2020 | 27.05 | 27.10 | 26.97 | 27.01 | 144,971 | +0.00(+0.00%) |
Jan 06, 2020 | 26.98 | 27.06 | 26.97 | 27.01 | 72,486 | -0.04(-0.13%) |
Jan 03, 2020 | 27.02 | 27.16 | 27.01 | 27.05 | 115,519 | -0.08(-0.30%) |
Jan 02, 2020 | 27.16 | 27.16 | 27.06 | 27.13 | 40,381 | +0.04(+0.17%) |
Dec 31, 2019 | 27.02 | 27.13 | 27.02 | 27.08 | 24,977 | +0.12(+0.43%) |
Dec 30, 2019 | 27.01 | 27.07 | 26.97 | 26.97 | 35,593 | -0.10(-0.36%) |
Dec 27, 2019 | 26.98 | 27.07 | 26.91 | 27.07 | 51,404 | +0.25(+0.94%) |
Dec 26, 2019 | 26.68 | 26.83 | 26.68 | 26.81 | 535,818 | +0.22(+0.81%) |
Dec 24, 2019 | 26.64 | 26.74 | 26.59 | 26.60 | 17,840 | +0.02(+0.07%) |
Dec 23, 2019 | 26.55 | 26.64 | 26.55 | 26.58 | 52,715 | +0.11(+0.41%) |
Dec 20, 2019 | 26.60 | 26.60 | 26.47 | 26.47 | 61,328 | -0.04(-0.13%) |
Dec 19, 2019 | 26.39 | 26.53 | 26.39 | 26.51 | 48,374 | +0.13(+0.51%) |
Dec 18, 2019 | 26.29 | 26.40 | 26.29 | 26.38 | 67,837 | +0.08(+0.31%) |
Dec 17, 2019 | 26.38 | 26.40 | 26.29 | 26.29 | 31,701 | -0.29(-1.08%) |
Dec 16, 2019 | 26.54 | 26.58 | 26.47 | 26.58 | 43,071 | +0.22(+0.84%) |
Dec 13, 2019 | 26.34 | 26.38 | 26.28 | 26.36 | 67,315 | +0.02(+0.07%) |
Dec 12, 2019 | 26.33 | 26.41 | 26.19 | 26.34 | 36,291 | -0.01(-0.03%) |
Dec 11, 2019 | 26.33 | 26.38 | 26.30 | 26.35 | 32,195 | -0.08(-0.29%) |
Dec 10, 2019 | 26.47 | 26.48 | 26.41 | 26.43 | 34,408 | -0.01(-0.03%) |
Dec 09, 2019 | 26.43 | 26.48 | 26.41 | 26.44 | 26,980 | -0.02(-0.07%) |
Dec 06, 2019 | 26.47 | 26.48 | 26.45 | 26.45 | 16,915 | +0.18(+0.69%) |
Dec 05, 2019 | 26.27 | 26.31 | 26.26 | 26.27 | 71,417 | +0.11(+0.43%) |
Dec 04, 2019 | 26.20 | 26.28 | 26.16 | 26.16 | 23,448 | +0.03(+0.13%) |
Dec 03, 2019 | 26.10 | 26.19 | 26.02 | 26.13 | 28,975 | -0.03(-0.13%) |
Dec 02, 2019 | 26.24 | 26.24 | 26.12 | 26.16 | 98,825 | -0.16(-0.59%) |
Nov 29, 2019 | 26.35 | 26.38 | 26.31 | 26.32 | 8,689 | -0.05(-0.20%) |
Nov 27, 2019 | 26.36 | 26.50 | 26.35 | 26.37 | 41,710 | +0.03(+0.12%) |
Nov 26, 2019 | 26.31 | 26.37 | 26.29 | 26.34 | 21,655 | +0.06(+0.24%) |
Nov 25, 2019 | 26.18 | 26.28 | 26.18 | 26.27 | 13,753 | +0.17(+0.66%) |
Nov 22, 2019 | 26.09 | 26.10 | 26.04 | 26.10 | 24,330 | -0.04(-0.17%) |
Nov 21, 2019 | 26.20 | 26.20 | 26.12 | 26.14 | 21,785 | -0.09(-0.33%) |
Nov 20, 2019 | 26.33 | 26.34 | 26.19 | 26.23 | 43,170 | -0.14(-0.52%) |
Nov 19, 2019 | 26.44 | 26.44 | 26.31 | 26.37 | 26,269 | +0.11(+0.43%) |
Nov 18, 2019 | 26.12 | 26.26 | 26.12 | 26.26 | 80,184 | +0.28(+1.10%) |
Nov 15, 2019 | 25.91 | 26.02 | 25.91 | 25.97 | 17,611 | +0.17(+0.67%) |
Nov 14, 2019 | 25.74 | 25.84 | 25.74 | 25.80 | 26,521 | +0.06(+0.24%) |
Nov 13, 2019 | 25.69 | 25.74 | 25.68 | 25.74 | 24,684 | -0.10(-0.40%) |
Nov 12, 2019 | 25.90 | 25.90 | 25.81 | 25.84 | 114,110 | -0.14(-0.53%) |
Nov 11, 2019 | 25.99 | 26.04 | 25.95 | 25.98 | 18,023 | -0.10(-0.36%) |
Nov 08, 2019 | 26.13 | 26.15 | 26.06 | 26.07 | 27,343 | -0.32(-1.21%) |
Nov 07, 2019 | 26.45 | 26.48 | 26.35 | 26.39 | 27,935 | -0.05(-0.20%) |
Nov 06, 2019 | 26.44 | 26.49 | 26.39 | 26.45 | 9,654 | +0.02(+0.07%) |
Nov 05, 2019 | 26.48 | 26.52 | 26.42 | 26.43 | 19,455 | -0.20(-0.75%) |
Nov 04, 2019 | 26.65 | 26.68 | 26.63 | 26.63 | 22,700 | +0.02(+0.06%) |