Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 26.65 | 26.65 | 26.23 | 26.42 | 367,522 | -0.84(-3.09%) |
Jan 30, 2020 | 27.02 | 27.27 | 26.87 | 27.26 | 132,624 | -0.45(-1.61%) |
Jan 29, 2020 | 27.65 | 27.86 | 27.61 | 27.71 | 21,948 | +0.18(+0.67%) |
Jan 28, 2020 | 27.14 | 27.55 | 27.14 | 27.52 | 66,880 | +0.31(+1.13%) |
Jan 27, 2020 | 26.89 | 27.30 | 26.74 | 27.22 | 92,536 | -1.41(-4.93%) |
Jan 24, 2020 | 28.90 | 29.12 | 28.56 | 28.63 | 23,433 | -0.34(-1.16%) |
Jan 23, 2020 | 29.13 | 29.13 | 28.72 | 28.97 | 34,629 | -0.87(-2.91%) |
Jan 22, 2020 | 30.02 | 30.05 | 29.82 | 29.83 | 16,695 | +0.39(+1.33%) |
Jan 21, 2020 | 29.64 | 29.67 | 29.40 | 29.44 | 36,184 | -0.38(-1.26%) |
Jan 17, 2020 | 29.87 | 29.87 | 29.73 | 29.82 | 8,719 | +0.11(+0.37%) |
Jan 16, 2020 | 29.63 | 29.73 | 29.56 | 29.71 | 10,194 | +0.15(+0.50%) |
Jan 15, 2020 | 29.50 | 29.56 | 29.50 | 29.56 | 10,718 | -0.00(-0.01%) |
Jan 14, 2020 | 29.71 | 29.71 | 29.47 | 29.57 | 30,309 | -0.22(-0.73%) |
Jan 13, 2020 | 29.55 | 29.79 | 29.46 | 29.78 | 24,343 | +0.77(+2.66%) |
Jan 10, 2020 | 28.96 | 29.03 | 28.89 | 29.01 | 28,991 | +0.09(+0.32%) |
Jan 09, 2020 | 28.75 | 29.00 | 28.75 | 28.92 | 53,125 | +0.39(+1.37%) |
Jan 08, 2020 | 28.35 | 28.60 | 28.26 | 28.53 | 10,746 | -0.10(-0.34%) |
Jan 07, 2020 | 28.58 | 28.63 | 28.49 | 28.63 | 39,495 | +0.36(+1.28%) |
Jan 06, 2020 | 28.09 | 28.30 | 28.08 | 28.26 | 7,887 | +0.27(+0.97%) |
Jan 03, 2020 | 27.84 | 28.05 | 27.70 | 27.99 | 26,921 | -0.28(-0.98%) |
Jan 02, 2020 | 27.93 | 28.27 | 27.93 | 28.27 | 49,341 | +0.98(+3.60%) |
Dec 31, 2019 | 27.20 | 27.29 | 27.17 | 27.28 | 28,991 | +0.47(+1.74%) |
Dec 30, 2019 | 26.90 | 27.03 | 26.82 | 26.82 | 38,621 | +0.16(+0.59%) |
Dec 27, 2019 | 26.88 | 26.88 | 26.62 | 26.66 | 12,207 | -0.28(-1.04%) |
Dec 26, 2019 | 26.61 | 26.97 | 26.61 | 26.94 | 16,355 | +0.41(+1.53%) |
Dec 24, 2019 | 26.60 | 26.60 | 26.43 | 26.54 | 10,681 | +0.35(+1.34%) |
Dec 23, 2019 | 26.36 | 26.36 | 26.14 | 26.18 | 18,810 | -0.62(-2.31%) |
Dec 20, 2019 | 26.80 | 26.81 | 26.71 | 26.80 | 6,460 | +0.03(+0.10%) |
Dec 19, 2019 | 26.90 | 26.91 | 26.72 | 26.78 | 5,863 | -0.17(-0.64%) |
Dec 18, 2019 | 26.95 | 26.98 | 26.91 | 26.95 | 8,854 | -0.09(-0.34%) |
Dec 17, 2019 | 26.79 | 27.05 | 26.79 | 27.04 | 22,160 | +0.38(+1.44%) |
Dec 16, 2019 | 26.59 | 26.67 | 26.59 | 26.66 | 31,224 | +0.63(+2.42%) |
Dec 13, 2019 | 26.33 | 26.44 | 25.99 | 26.03 | 16,862 | -0.12(-0.45%) |
Dec 12, 2019 | 25.68 | 26.15 | 25.24 | 26.15 | 14,360 | +0.46(+1.77%) |
Dec 11, 2019 | 25.74 | 25.75 | 25.57 | 25.69 | 1,931 | -0.11(-0.43%) |
Dec 10, 2019 | 25.62 | 25.84 | 25.62 | 25.80 | 6,235 | +0.25(+0.98%) |
Dec 09, 2019 | 25.78 | 25.78 | 25.52 | 25.55 | 10,920 | -0.38(-1.48%) |
Dec 06, 2019 | 26.01 | 26.01 | 25.89 | 25.94 | 4,598 | +0.27(+1.07%) |
Dec 05, 2019 | 25.58 | 25.66 | 25.58 | 25.66 | 10,652 | +0.43(+1.71%) |
Dec 04, 2019 | 25.30 | 25.30 | 25.23 | 25.23 | 4,533 | +0.32(+1.28%) |
Dec 03, 2019 | 24.90 | 24.91 | 24.71 | 24.91 | 6,868 | -0.08(-0.30%) |
Dec 02, 2019 | 25.02 | 25.02 | 24.98 | 24.99 | 3,519 | -0.10(-0.41%) |
Nov 29, 2019 | 25.10 | 25.12 | 25.05 | 25.09 | 7,336 | -0.38(-1.48%) |
Nov 27, 2019 | 25.26 | 25.47 | 25.26 | 25.47 | 985 | +0.14(+0.57%) |
Nov 26, 2019 | 25.12 | 25.33 | 25.12 | 25.32 | 9,207 | +0.11(+0.43%) |
Nov 25, 2019 | 25.33 | 25.33 | 25.19 | 25.21 | 6,680 | -0.13(-0.50%) |
Nov 22, 2019 | 25.39 | 25.39 | 25.27 | 25.34 | 3,613 | -0.56(-2.18%) |
Nov 21, 2019 | 26.06 | 26.07 | 25.86 | 25.90 | 3,514 | +0.03(+0.11%) |
Nov 20, 2019 | 25.97 | 25.97 | 25.80 | 25.88 | 2,155 | -0.29(-1.11%) |
Nov 19, 2019 | 26.06 | 26.21 | 26.06 | 26.17 | 7,242 | +0.52(+2.03%) |
Nov 18, 2019 | 25.64 | 25.73 | 25.57 | 25.64 | 15,191 | +0.06(+0.24%) |
Nov 15, 2019 | 25.71 | 25.71 | 25.52 | 25.58 | 6,569 | -0.28(-1.07%) |
Nov 14, 2019 | 25.62 | 25.90 | 25.62 | 25.86 | 3,571 | +0.25(+0.99%) |
Nov 13, 2019 | 25.61 | 25.62 | 25.54 | 25.61 | 2,380 | +0.14(+0.56%) |
Nov 12, 2019 | 25.56 | 25.66 | 25.46 | 25.46 | 7,325 | -0.28(-1.07%) |
Nov 11, 2019 | 25.75 | 25.80 | 25.62 | 25.74 | 8,239 | -0.43(-1.63%) |
Nov 08, 2019 | 26.27 | 26.27 | 26.15 | 26.17 | 7,445 | -0.20(-0.75%) |
Nov 07, 2019 | 26.30 | 26.46 | 26.30 | 26.36 | 22,515 | +0.55(+2.14%) |
Nov 06, 2019 | 26.10 | 26.10 | 25.81 | 25.81 | 5,270 | -0.35(-1.35%) |
Nov 05, 2019 | 26.16 | 26.17 | 26.08 | 26.17 | 37,779 | +0.47(+1.81%) |
Nov 04, 2019 | 25.68 | 25.91 | 25.68 | 25.70 | 16,216 | +0.11(+0.43%) |