Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 28.02 | 28.05 | 28.01 | 28.04 | 1,520,311 | +0.04(+0.15%) |
Jan 30, 2020 | 28.01 | 28.02 | 28.00 | 28.00 | 321,856 | +0.00(+0.00%) |
Jan 29, 2020 | 27.97 | 28.00 | 27.97 | 28.00 | 316,328 | +0.02(+0.07%) |
Jan 28, 2020 | 27.99 | 27.99 | 27.97 | 27.98 | 480,281 | -0.01(-0.03%) |
Jan 27, 2020 | 27.98 | 27.99 | 27.98 | 27.99 | 292,033 | +0.03(+0.10%) |
Jan 24, 2020 | 27.94 | 27.96 | 27.93 | 27.96 | 5,996,134 | +0.01(+0.03%) |
Jan 23, 2020 | 27.94 | 27.96 | 27.94 | 27.95 | 297,790 | +0.02(+0.07%) |
Jan 22, 2020 | 27.93 | 27.93 | 27.93 | 27.93 | 283,369 | -0.00(-0.00%) |
Jan 21, 2020 | 27.93 | 27.93 | 27.92 | 27.93 | 447,543 | +0.04(+0.13%) |
Jan 17, 2020 | 27.90 | 27.91 | 27.90 | 27.90 | 617,818 | -0.01(-0.03%) |
Jan 16, 2020 | 27.92 | 27.92 | 27.90 | 27.91 | 401,419 | +0.00(+0.00%) |
Jan 15, 2020 | 27.91 | 27.91 | 27.90 | 27.91 | 869,080 | +0.01(+0.03%) |
Jan 14, 2020 | 27.91 | 27.91 | 27.89 | 27.90 | 269,691 | +0.00(+0.00%) |
Jan 13, 2020 | 27.90 | 27.90 | 27.89 | 27.90 | 402,806 | +0.00(+0.00%) |
Jan 10, 2020 | 27.90 | 27.90 | 27.89 | 27.90 | 463,605 | +0.00(+0.00%) |
Jan 09, 2020 | 27.89 | 27.90 | 27.88 | 27.90 | 486,599 | +0.02(+0.07%) |
Jan 08, 2020 | 27.91 | 27.91 | 27.88 | 27.88 | 387,042 | -0.03(-0.10%) |
Jan 07, 2020 | 27.91 | 27.91 | 27.90 | 27.91 | 388,104 | +0.01(+0.03%) |
Jan 06, 2020 | 27.92 | 27.92 | 27.90 | 27.90 | 247,874 | -0.02(-0.07%) |
Jan 03, 2020 | 27.91 | 27.92 | 27.89 | 27.92 | 677,676 | +0.03(+0.12%) |
Jan 02, 2020 | 27.90 | 27.90 | 27.88 | 27.88 | 597,057 | +0.00(+0.02%) |
Dec 31, 2019 | 27.88 | 27.89 | 27.87 | 27.88 | 1,071,536 | +0.01(+0.03%) |
Dec 30, 2019 | 27.86 | 27.88 | 27.86 | 27.87 | 562,936 | +0.00(+0.02%) |
Dec 27, 2019 | 27.86 | 27.87 | 27.85 | 27.86 | 359,471 | +0.02(+0.08%) |
Dec 26, 2019 | 27.85 | 27.85 | 27.84 | 27.84 | 220,637 | +0.00(+0.00%) |
Dec 24, 2019 | 27.83 | 27.84 | 27.82 | 27.84 | 126,701 | +0.01(+0.03%) |
Dec 23, 2019 | 27.84 | 27.84 | 27.82 | 27.83 | 534,051 | -0.01(-0.03%) |
Dec 20, 2019 | 27.83 | 27.84 | 27.83 | 27.84 | 1,297,536 | -0.00(-0.01%) |
Dec 19, 2019 | 27.84 | 27.84 | 27.83 | 27.84 | 312,871 | +0.01(+0.03%) |
Dec 18, 2019 | 27.83 | 27.83 | 27.82 | 27.83 | 375,239 | +0.00(+0.00%) |
Dec 17, 2019 | 27.83 | 27.83 | 27.82 | 27.83 | 337,009 | +0.01(+0.03%) |
Dec 16, 2019 | 27.83 | 27.83 | 27.82 | 27.82 | 360,521 | -0.02(-0.07%) |
Dec 13, 2019 | 27.82 | 27.84 | 27.82 | 27.84 | 390,079 | +0.04(+0.13%) |
Dec 12, 2019 | 27.84 | 27.84 | 27.80 | 27.81 | 593,564 | -0.03(-0.10%) |
Dec 11, 2019 | 27.82 | 27.83 | 27.81 | 27.83 | 670,599 | +0.02(+0.07%) |
Dec 10, 2019 | 27.83 | 27.83 | 27.81 | 27.82 | 331,232 | -0.01(-0.03%) |
Dec 09, 2019 | 27.83 | 27.83 | 27.82 | 27.82 | 201,590 | +0.00(+0.00%) |
Dec 06, 2019 | 27.81 | 27.83 | 27.81 | 27.82 | 472,206 | -0.01(-0.03%) |
Dec 05, 2019 | 27.83 | 27.85 | 27.82 | 27.83 | 512,790 | +0.00(+0.00%) |
Dec 04, 2019 | 27.86 | 27.86 | 27.83 | 27.83 | 524,620 | -0.03(-0.10%) |
Dec 03, 2019 | 27.85 | 27.87 | 27.85 | 27.86 | 636,198 | +0.04(+0.13%) |
Dec 02, 2019 | 27.82 | 27.82 | 27.81 | 27.82 | 603,215 | +0.01(+0.02%) |
Nov 29, 2019 | 27.81 | 27.83 | 27.81 | 27.82 | 148,560 | +0.01(+0.03%) |
Nov 27, 2019 | 27.83 | 27.83 | 27.81 | 27.81 | 656,553 | -0.03(-0.10%) |
Nov 26, 2019 | 27.84 | 27.84 | 27.83 | 27.84 | 287,754 | +0.01(+0.03%) |
Nov 25, 2019 | 27.82 | 27.83 | 27.81 | 27.83 | 406,304 | +0.01(+0.03%) |
Nov 22, 2019 | 27.83 | 27.83 | 27.81 | 27.82 | 1,146,111 | -0.02(-0.07%) |
Nov 21, 2019 | 27.83 | 27.84 | 27.83 | 27.84 | 543,481 | -0.01(-0.03%) |
Nov 20, 2019 | 27.83 | 27.85 | 27.83 | 27.85 | 506,866 | +0.02(+0.07%) |
Nov 19, 2019 | 27.83 | 27.83 | 27.82 | 27.83 | 164,511 | +0.00(+0.00%) |
Nov 18, 2019 | 27.82 | 27.83 | 27.82 | 27.83 | 339,785 | +0.01(+0.03%) |
Nov 15, 2019 | 27.82 | 27.82 | 27.80 | 27.82 | 328,923 | -0.01(-0.03%) |
Nov 14, 2019 | 27.82 | 27.83 | 27.81 | 27.83 | 1,028,525 | +0.03(+0.10%) |
Nov 13, 2019 | 27.79 | 27.80 | 27.79 | 27.80 | 221,886 | +0.02(+0.07%) |
Nov 12, 2019 | 27.78 | 27.78 | 27.77 | 27.78 | 252,278 | +0.01(+0.03%) |
Nov 11, 2019 | 27.78 | 27.78 | 27.76 | 27.77 | 234,761 | +0.01(+0.03%) |
Nov 08, 2019 | 27.77 | 27.79 | 27.76 | 27.76 | 344,663 | -0.01(-0.03%) |
Nov 07, 2019 | 27.77 | 27.78 | 27.75 | 27.77 | 264,973 | -0.04(-0.13%) |
Nov 06, 2019 | 27.80 | 27.81 | 27.79 | 27.81 | 526,298 | +0.02(+0.07%) |
Nov 05, 2019 | 27.80 | 27.80 | 27.77 | 27.79 | 582,670 | -0.02(-0.07%) |
Nov 04, 2019 | 27.81 | 27.81 | 27.80 | 27.81 | 263,649 | -0.01(-0.03%) |