Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 28.16 | 28.19 | 28.07 | 28.10 | 18,532 | -0.15(-0.52%) |
Jan 30, 2020 | 28.18 | 28.24 | 28.12 | 28.24 | 32,399 | -0.06(-0.19%) |
Jan 29, 2020 | 28.31 | 28.31 | 28.24 | 28.30 | 24,693 | -0.05(-0.17%) |
Jan 28, 2020 | 28.31 | 28.38 | 28.30 | 28.35 | 26,064 | -0.01(-0.03%) |
Jan 27, 2020 | 28.28 | 28.40 | 28.28 | 28.35 | 31,051 | -0.19(-0.66%) |
Jan 24, 2020 | 28.62 | 28.62 | 28.52 | 28.54 | 19,801 | -0.13(-0.47%) |
Jan 23, 2020 | 28.66 | 28.71 | 28.65 | 28.68 | 7,632 | -0.12(-0.41%) |
Jan 22, 2020 | 28.87 | 28.88 | 28.79 | 28.79 | 28,285 | -0.13(-0.44%) |
Jan 21, 2020 | 28.92 | 28.98 | 28.88 | 28.92 | 37,125 | -0.09(-0.33%) |
Jan 17, 2020 | 29.08 | 29.08 | 28.95 | 29.02 | 30,591 | -0.01(-0.03%) |
Jan 16, 2020 | 28.98 | 29.02 | 28.98 | 29.02 | 22,398 | -0.02(-0.08%) |
Jan 15, 2020 | 29.09 | 29.09 | 28.99 | 29.05 | 18,854 | -0.02(-0.08%) |
Jan 14, 2020 | 29.03 | 29.09 | 29.03 | 29.07 | 43,752 | +0.03(+0.10%) |
Jan 13, 2020 | 29.04 | 29.06 | 29.02 | 29.04 | 23,490 | -0.11(-0.37%) |
Jan 10, 2020 | 29.09 | 29.19 | 29.09 | 29.15 | 28,560 | +0.04(+0.14%) |
Jan 09, 2020 | 29.05 | 29.12 | 29.05 | 29.11 | 35,769 | -0.03(-0.11%) |
Jan 08, 2020 | 29.30 | 29.33 | 29.05 | 29.14 | 27,279 | -0.24(-0.80%) |
Jan 07, 2020 | 29.30 | 29.39 | 29.27 | 29.38 | 66,404 | +0.03(+0.12%) |
Jan 06, 2020 | 29.34 | 29.40 | 29.32 | 29.34 | 122,296 | -0.03(-0.12%) |
Jan 03, 2020 | 29.29 | 29.41 | 29.29 | 29.38 | 17,643 | +0.12(+0.40%) |
Jan 02, 2020 | 29.28 | 29.34 | 29.23 | 29.26 | 58,884 | +0.04(+0.13%) |
Dec 31, 2019 | 29.23 | 29.32 | 29.22 | 29.22 | 41,507 | -0.08(-0.27%) |
Dec 30, 2019 | 29.35 | 29.39 | 29.28 | 29.30 | 100,890 | -0.06(-0.21%) |
Dec 27, 2019 | 29.38 | 29.43 | 29.34 | 29.36 | 38,080 | -0.02(-0.08%) |
Dec 26, 2019 | 29.31 | 29.40 | 29.31 | 29.39 | 33,388 | +0.09(+0.32%) |
Dec 24, 2019 | 29.16 | 29.30 | 29.16 | 29.29 | 97,992 | +0.14(+0.49%) |
Dec 23, 2019 | 29.20 | 29.20 | 29.08 | 29.15 | 211,033 | -0.01(-0.04%) |
Dec 20, 2019 | 29.15 | 29.21 | 29.15 | 29.16 | 79,982 | -0.01(-0.03%) |
Dec 19, 2019 | 29.18 | 29.22 | 29.17 | 29.17 | 69,645 | -0.05(-0.19%) |
Dec 18, 2019 | 29.23 | 29.26 | 29.20 | 29.22 | 22,857 | -0.04(-0.15%) |
Dec 17, 2019 | 29.27 | 29.28 | 29.24 | 29.27 | 32,848 | +0.00(+0.01%) |
Dec 16, 2019 | 29.25 | 29.30 | 29.25 | 29.26 | 201,385 | +0.09(+0.31%) |
Dec 13, 2019 | 29.16 | 29.23 | 29.16 | 29.17 | 12,900 | +0.04(+0.14%) |
Dec 12, 2019 | 29.16 | 29.16 | 29.09 | 29.13 | 18,884 | +0.01(+0.03%) |
Dec 11, 2019 | 29.09 | 29.13 | 29.03 | 29.12 | 63,537 | +0.02(+0.08%) |
Dec 10, 2019 | 29.04 | 29.12 | 29.04 | 29.10 | 23,779 | +0.07(+0.24%) |
Dec 09, 2019 | 28.95 | 29.08 | 28.95 | 29.03 | 31,998 | +0.05(+0.19%) |
Dec 06, 2019 | 28.98 | 29.02 | 28.91 | 28.98 | 851,301 | -0.00(-0.01%) |
Dec 05, 2019 | 28.97 | 29.01 | 28.95 | 28.98 | 21,559 | +0.03(+0.12%) |
Dec 04, 2019 | 28.96 | 28.97 | 28.92 | 28.94 | 14,709 | +0.08(+0.27%) |
Dec 03, 2019 | 28.81 | 28.88 | 28.81 | 28.87 | 130,719 | +0.06(+0.22%) |
Dec 02, 2019 | 28.84 | 28.87 | 28.81 | 28.81 | 32,814 | -0.05(-0.17%) |
Nov 29, 2019 | 28.84 | 28.87 | 28.82 | 28.85 | 11,223 | +0.03(+0.09%) |
Nov 27, 2019 | 28.90 | 28.90 | 28.83 | 28.83 | 19,608 | -0.12(-0.40%) |
Nov 26, 2019 | 28.87 | 28.94 | 28.86 | 28.94 | 23,200 | +0.10(+0.36%) |
Nov 25, 2019 | 28.86 | 28.90 | 28.83 | 28.84 | 78,832 | -0.07(-0.26%) |
Nov 22, 2019 | 28.91 | 28.94 | 28.91 | 28.92 | 15,996 | +0.03(+0.09%) |
Nov 21, 2019 | 28.97 | 28.97 | 28.88 | 28.89 | 30,589 | -0.09(-0.29%) |
Nov 20, 2019 | 28.97 | 29.00 | 28.94 | 28.98 | 18,256 | -0.01(-0.03%) |
Nov 19, 2019 | 28.91 | 29.03 | 28.91 | 28.98 | 35,903 | +0.06(+0.21%) |
Nov 18, 2019 | 28.91 | 28.94 | 28.91 | 28.92 | 19,026 | +0.03(+0.11%) |
Nov 15, 2019 | 28.89 | 28.90 | 28.87 | 28.89 | 6,450 | -0.05(-0.16%) |
Nov 14, 2019 | 28.95 | 28.95 | 28.91 | 28.94 | 55,799 | +0.06(+0.22%) |
Nov 13, 2019 | 28.89 | 28.90 | 28.87 | 28.87 | 28,502 | +0.01(+0.03%) |
Nov 12, 2019 | 28.84 | 28.90 | 28.84 | 28.87 | 315,703 | +0.01(+0.04%) |
Nov 11, 2019 | 28.89 | 28.89 | 28.85 | 28.86 | 31,879 | -0.00(-0.01%) |
Nov 08, 2019 | 28.89 | 28.94 | 28.84 | 28.86 | 16,383 | -0.08(-0.27%) |
Nov 07, 2019 | 28.97 | 29.03 | 28.91 | 28.94 | 28,813 | -0.09(-0.32%) |
Nov 06, 2019 | 29.06 | 29.07 | 29.03 | 29.03 | 15,252 | -0.03(-0.11%) |
Nov 05, 2019 | 29.08 | 29.11 | 29.02 | 29.06 | 12,076 | -0.07(-0.26%) |
Nov 04, 2019 | 29.12 | 29.15 | 29.12 | 29.14 | 13,390 | -0.02(-0.06%) |