Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 24.83 | 24.83 | 24.36 | 24.49 | 949,890 | -0.77(-3.06%) |
Jan 30, 2020 | 24.82 | 25.27 | 24.75 | 25.26 | 994,267 | +0.20(+0.79%) |
Jan 29, 2020 | 25.49 | 25.57 | 25.04 | 25.06 | 585,599 | -0.27(-1.05%) |
Jan 28, 2020 | 25.35 | 25.49 | 25.25 | 25.33 | 715,789 | +0.14(+0.55%) |
Jan 27, 2020 | 25.43 | 25.52 | 25.19 | 25.19 | 737,717 | -0.73(-2.82%) |
Jan 24, 2020 | 26.20 | 26.20 | 25.75 | 25.92 | 723,881 | -0.34(-1.28%) |
Jan 23, 2020 | 26.13 | 26.33 | 25.87 | 26.26 | 604,505 | -0.08(-0.29%) |
Jan 22, 2020 | 26.60 | 26.60 | 26.30 | 26.34 | 470,330 | -0.27(-1.00%) |
Jan 21, 2020 | 26.94 | 26.96 | 26.58 | 26.60 | 973,359 | -0.51(-1.87%) |
Jan 17, 2020 | 27.32 | 27.38 | 27.08 | 27.11 | 517,074 | -0.18(-0.66%) |
Jan 16, 2020 | 27.38 | 27.50 | 27.28 | 27.29 | 697,737 | +0.01(+0.03%) |
Jan 15, 2020 | 27.36 | 27.41 | 27.18 | 27.28 | 568,621 | -0.16(-0.60%) |
Jan 14, 2020 | 27.40 | 27.48 | 27.22 | 27.44 | 786,533 | +0.02(+0.06%) |
Jan 13, 2020 | 27.43 | 27.52 | 27.26 | 27.43 | 478,805 | +0.02(+0.06%) |
Jan 10, 2020 | 27.53 | 27.60 | 27.41 | 27.41 | 649,282 | -0.17(-0.62%) |
Jan 09, 2020 | 27.39 | 27.63 | 27.07 | 27.58 | 685,550 | +0.16(+0.60%) |
Jan 08, 2020 | 27.87 | 27.89 | 27.36 | 27.42 | 940,822 | -0.50(-1.79%) |
Jan 07, 2020 | 27.87 | 27.92 | 27.57 | 27.92 | 821,322 | -0.04(-0.15%) |
Jan 06, 2020 | 27.85 | 28.11 | 27.76 | 27.96 | 1,104,472 | +0.20(+0.71%) |
Jan 03, 2020 | 28.08 | 28.16 | 27.63 | 27.76 | 495,660 | -0.08(-0.28%) |
Jan 02, 2020 | 27.74 | 27.86 | 27.67 | 27.84 | 675,539 | +0.24(+0.87%) |
Dec 31, 2019 | 27.26 | 27.61 | 27.21 | 27.60 | 860,743 | +0.18(+0.66%) |
Dec 30, 2019 | 27.56 | 27.68 | 27.40 | 27.42 | 723,256 | -0.09(-0.34%) |
Dec 27, 2019 | 27.72 | 27.75 | 27.50 | 27.51 | 536,510 | -0.15(-0.56%) |
Dec 26, 2019 | 27.75 | 27.86 | 27.61 | 27.67 | 468,897 | +0.04(+0.16%) |
Dec 24, 2019 | 27.66 | 27.76 | 27.59 | 27.63 | 212,858 | -0.03(-0.09%) |
Dec 23, 2019 | 27.33 | 27.68 | 27.31 | 27.65 | 963,951 | +0.29(+1.07%) |
Dec 20, 2019 | 27.26 | 27.41 | 27.17 | 27.36 | 1,112,124 | +0.25(+0.92%) |
Dec 19, 2019 | 27.14 | 27.20 | 27.08 | 27.11 | 499,677 | -0.03(-0.10%) |
Dec 18, 2019 | 26.97 | 27.29 | 26.97 | 27.14 | 648,917 | +0.10(+0.38%) |
Dec 17, 2019 | 27.06 | 27.25 | 26.93 | 27.03 | 570,764 | +0.03(+0.10%) |
Dec 16, 2019 | 26.79 | 27.09 | 26.79 | 27.01 | 406,941 | +0.39(+1.48%) |
Dec 13, 2019 | 26.89 | 27.07 | 26.60 | 26.61 | 1,202,135 | -0.25(-0.92%) |
Dec 12, 2019 | 26.37 | 26.89 | 26.32 | 26.86 | 1,077,419 | +0.54(+2.04%) |
Dec 11, 2019 | 26.28 | 26.50 | 26.28 | 26.32 | 349,172 | -0.05(-0.19%) |
Dec 10, 2019 | 26.37 | 26.46 | 26.25 | 26.37 | 555,746 | +0.06(+0.22%) |
Dec 09, 2019 | 26.21 | 26.43 | 26.10 | 26.32 | 558,474 | -0.05(-0.19%) |
Dec 06, 2019 | 25.91 | 26.41 | 25.91 | 26.37 | 692,947 | +0.54(+2.07%) |
Dec 05, 2019 | 26.08 | 26.11 | 25.75 | 25.83 | 550,555 | -0.16(-0.60%) |
Dec 04, 2019 | 25.77 | 26.04 | 25.73 | 25.99 | 702,225 | +0.42(+1.64%) |
Dec 03, 2019 | 25.74 | 25.76 | 25.48 | 25.57 | 951,108 | -0.38(-1.46%) |
Dec 02, 2019 | 26.02 | 26.20 | 25.94 | 25.95 | 614,031 | +0.00(+0.00%) |
Nov 29, 2019 | 26.01 | 26.06 | 25.86 | 25.95 | 224,149 | -0.28(-1.07%) |
Nov 27, 2019 | 26.16 | 26.27 | 26.01 | 26.23 | 377,463 | +0.12(+0.44%) |
Nov 26, 2019 | 26.42 | 26.42 | 26.07 | 26.11 | 385,756 | -0.31(-1.16%) |
Nov 25, 2019 | 26.31 | 26.43 | 26.23 | 26.42 | 436,733 | +0.07(+0.25%) |
Nov 22, 2019 | 26.45 | 26.61 | 26.32 | 26.35 | 385,469 | -0.09(-0.34%) |
Nov 21, 2019 | 26.05 | 26.46 | 26.03 | 26.44 | 950,446 | +0.41(+1.58%) |
Nov 20, 2019 | 25.74 | 26.20 | 25.59 | 26.03 | 707,697 | +0.27(+1.06%) |
Nov 19, 2019 | 26.04 | 26.08 | 25.73 | 25.76 | 292,216 | -0.38(-1.45%) |
Nov 18, 2019 | 26.33 | 26.33 | 26.04 | 26.14 | 277,412 | -0.34(-1.28%) |
Nov 15, 2019 | 26.33 | 26.56 | 26.33 | 26.47 | 283,340 | +0.21(+0.78%) |
Nov 14, 2019 | 26.32 | 26.48 | 26.15 | 26.27 | 355,605 | -0.07(-0.28%) |
Nov 13, 2019 | 26.35 | 26.44 | 26.25 | 26.34 | 372,319 | -0.13(-0.50%) |
Nov 12, 2019 | 26.70 | 26.84 | 26.34 | 26.47 | 382,629 | -0.16(-0.62%) |
Nov 11, 2019 | 26.55 | 26.74 | 26.45 | 26.64 | 406,090 | -0.17(-0.65%) |
Nov 08, 2019 | 26.73 | 26.82 | 26.51 | 26.81 | 359,512 | -0.12(-0.43%) |
Nov 07, 2019 | 26.78 | 27.01 | 26.73 | 26.93 | 499,078 | +0.41(+1.55%) |
Nov 06, 2019 | 27.01 | 27.09 | 26.44 | 26.51 | 569,020 | -0.63(-2.31%) |
Nov 05, 2019 | 27.09 | 27.29 | 26.98 | 27.14 | 535,180 | +0.12(+0.43%) |
Nov 04, 2019 | 26.47 | 27.10 | 26.47 | 27.03 | 457,739 | +0.82(+3.15%) |