Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 26.76 | 26.77 | 26.53 | 26.57 | 5,400 | -0.32(-1.21%) |
Jan 30, 2020 | 26.99 | 26.99 | 26.87 | 26.90 | 6,768 | -0.21(-0.77%) |
Jan 29, 2020 | 27.19 | 27.20 | 27.05 | 27.11 | 8,497 | +0.05(+0.18%) |
Jan 28, 2020 | 27.05 | 27.10 | 26.90 | 27.06 | 14,185 | +0.20(+0.75%) |
Jan 27, 2020 | 26.79 | 26.95 | 26.73 | 26.86 | 13,665 | -0.30(-1.11%) |
Jan 24, 2020 | 27.15 | 27.32 | 27.10 | 27.16 | 15,500 | -0.03(-0.11%) |
Jan 23, 2020 | 27.28 | 27.29 | 27.09 | 27.19 | 5,032 | -0.02(-0.09%) |
Jan 22, 2020 | 27.27 | 27.28 | 27.18 | 27.21 | 7,494 | -0.04(-0.13%) |
Jan 21, 2020 | 27.09 | 27.28 | 27.09 | 27.25 | 10,416 | -0.05(-0.18%) |
Jan 17, 2020 | 27.38 | 27.38 | 27.30 | 27.30 | 14,600 | +0.05(+0.18%) |
Jan 16, 2020 | 27.22 | 27.25 | 27.11 | 27.25 | 10,284 | +0.20(+0.74%) |
Jan 15, 2020 | 27.13 | 27.14 | 27.01 | 27.05 | 27,614 | -0.12(-0.43%) |
Jan 14, 2020 | 27.16 | 27.18 | 27.13 | 27.17 | 13,152 | +0.01(+0.02%) |
Jan 13, 2020 | 27.18 | 27.18 | 27.13 | 27.16 | 11,232 | +0.03(+0.13%) |
Jan 10, 2020 | 27.15 | 27.20 | 27.12 | 27.13 | 17,900 | +0.01(+0.02%) |
Jan 09, 2020 | 27.23 | 27.23 | 27.07 | 27.12 | 18,864 | +0.02(+0.07%) |
Jan 08, 2020 | 27.09 | 27.17 | 26.99 | 27.10 | 34,236 | +0.12(+0.46%) |
Jan 07, 2020 | 27.03 | 27.05 | 26.93 | 26.98 | 16,544 | -0.00(-0.02%) |
Jan 06, 2020 | 27.00 | 27.00 | 26.88 | 26.98 | 60,417 | +0.07(+0.27%) |
Jan 03, 2020 | 26.85 | 26.99 | 26.85 | 26.91 | 14,700 | -0.09(-0.35%) |
Jan 02, 2020 | 26.80 | 27.00 | 26.80 | 27.00 | 9,370 | +0.30(+1.12%) |
Dec 31, 2019 | 26.85 | 26.85 | 26.45 | 26.70 | 29,300 | -0.12(-0.43%) |
Dec 30, 2019 | 27.14 | 27.14 | 26.79 | 26.82 | 24,789 | -0.31(-1.16%) |
Dec 27, 2019 | 27.11 | 27.15 | 27.06 | 27.13 | 20,700 | -0.01(-0.04%) |
Dec 26, 2019 | 27.19 | 27.20 | 27.01 | 27.14 | 5,008 | +0.07(+0.28%) |
Dec 24, 2019 | 27.23 | 27.23 | 27.07 | 27.07 | 19,400 | -0.02(-0.09%) |
Dec 23, 2019 | 27.30 | 27.30 | 27.05 | 27.09 | 13,280 | +0.08(+0.30%) |
Dec 20, 2019 | 27.00 | 27.10 | 26.99 | 27.01 | 11,900 | +0.04(+0.16%) |
Dec 19, 2019 | 27.05 | 27.05 | 26.91 | 26.97 | 16,773 | -0.05(-0.18%) |
Dec 18, 2019 | 27.15 | 27.15 | 27.00 | 27.02 | 6,153 | -0.09(-0.35%) |
Dec 17, 2019 | 27.02 | 27.20 | 27.02 | 27.11 | 36,428 | -0.08(-0.29%) |
Dec 16, 2019 | 26.98 | 27.22 | 26.98 | 27.19 | 49,560 | +0.26(+0.95%) |
Dec 13, 2019 | 26.70 | 26.97 | 26.70 | 26.93 | 17,100 | +0.39(+1.48%) |
Dec 12, 2019 | 26.62 | 26.69 | 26.50 | 26.54 | 16,572 | -0.11(-0.43%) |
Dec 11, 2019 | 26.66 | 26.67 | 26.50 | 26.66 | 20,215 | +0.13(+0.48%) |
Dec 10, 2019 | 26.62 | 26.62 | 26.47 | 26.53 | 14,524 | -0.06(-0.21%) |
Dec 09, 2019 | 26.71 | 26.71 | 26.54 | 26.59 | 12,595 | -0.08(-0.30%) |
Dec 06, 2019 | 26.76 | 26.76 | 26.59 | 26.66 | 7,300 | +0.20(+0.74%) |
Dec 05, 2019 | 26.64 | 26.64 | 26.40 | 26.47 | 9,887 | -0.91(-3.32%) |
Dec 04, 2019 | 27.35 | 27.40 | 27.26 | 27.38 | 26,642 | +0.21(+0.77%) |
Dec 03, 2019 | 27.18 | 27.18 | 27.00 | 27.17 | 7,680 | -0.09(-0.33%) |
Dec 02, 2019 | 27.45 | 27.45 | 27.26 | 27.26 | 12,189 | -0.18(-0.66%) |
Nov 29, 2019 | 27.54 | 27.54 | 27.43 | 27.44 | 13,700 | -0.15(-0.53%) |
Nov 27, 2019 | 27.59 | 27.62 | 27.57 | 27.59 | 10,800 | +0.10(+0.38%) |
Nov 26, 2019 | 27.60 | 27.60 | 27.41 | 27.48 | 18,574 | -0.09(-0.33%) |
Nov 25, 2019 | 27.56 | 27.58 | 27.54 | 27.57 | 10,874 | +0.10(+0.38%) |
Nov 22, 2019 | 27.50 | 27.50 | 27.41 | 27.47 | 6,400 | +0.17(+0.63%) |
Nov 21, 2019 | 27.34 | 27.34 | 27.28 | 27.30 | 9,535 | -0.01(-0.04%) |
Nov 20, 2019 | 27.42 | 27.47 | 27.28 | 27.31 | 9,590 | -0.22(-0.79%) |
Nov 19, 2019 | 27.82 | 27.82 | 27.50 | 27.53 | 16,736 | -0.09(-0.34%) |
Nov 18, 2019 | 27.73 | 27.73 | 27.57 | 27.62 | 10,680 | -0.13(-0.47%) |
Nov 15, 2019 | 27.60 | 27.76 | 27.57 | 27.75 | 11,700 | +0.12(+0.43%) |
Nov 14, 2019 | 27.67 | 27.69 | 27.56 | 27.63 | 9,817 | -0.13(-0.47%) |
Nov 13, 2019 | 27.78 | 27.79 | 27.61 | 27.76 | 12,086 | -0.12(-0.42%) |
Nov 12, 2019 | 27.97 | 27.97 | 27.85 | 27.88 | 3,800 | +0.08(+0.27%) |
Nov 11, 2019 | 27.86 | 27.91 | 27.80 | 27.80 | 9,201 | +0.06(+0.22%) |
Nov 08, 2019 | 27.72 | 27.78 | 27.67 | 27.74 | 20,100 | +0.03(+0.11%) |
Nov 07, 2019 | 27.74 | 27.74 | 27.68 | 27.71 | 4,473 | +0.11(+0.38%) |
Nov 06, 2019 | 27.55 | 27.65 | 27.55 | 27.60 | 3,394 | -0.06(-0.20%) |
Nov 05, 2019 | 27.74 | 27.74 | 27.59 | 27.66 | 12,645 | +0.02(+0.07%) |
Nov 04, 2019 | 27.58 | 27.67 | 27.53 | 27.64 | 22,233 | +0.09(+0.33%) |