Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 27.96 | 28.07 | 27.67 | 27.71 | 884,861 | -0.19(-0.68%) |
Jan 30, 2020 | 27.59 | 27.99 | 27.59 | 27.91 | 781,513 | +0.12(+0.44%) |
Jan 29, 2020 | 27.78 | 27.85 | 27.56 | 27.78 | 586,067 | +0.15(+0.53%) |
Jan 28, 2020 | 27.43 | 27.69 | 27.37 | 27.64 | 1,049,987 | +0.17(+0.63%) |
Jan 27, 2020 | 27.68 | 27.74 | 27.40 | 27.46 | 1,278,683 | -0.39(-1.40%) |
Jan 24, 2020 | 27.99 | 28.11 | 27.73 | 27.85 | 1,401,625 | -0.17(-0.62%) |
Jan 23, 2020 | 28.07 | 28.24 | 27.76 | 28.03 | 1,464,869 | -0.16(-0.55%) |
Jan 22, 2020 | 28.29 | 28.48 | 28.11 | 28.18 | 1,437,258 | -0.07(-0.25%) |
Jan 21, 2020 | 27.96 | 28.47 | 27.89 | 28.25 | 2,197,324 | +0.21(+0.74%) |
Jan 17, 2020 | 27.20 | 28.34 | 27.20 | 28.04 | 4,121,668 | +0.84(+3.09%) |
Jan 16, 2020 | 26.95 | 27.27 | 26.77 | 27.20 | 1,616,509 | +0.33(+1.23%) |
Jan 15, 2020 | 26.77 | 26.99 | 26.66 | 26.87 | 2,555,116 | +0.00(+0.00%) |
Jan 14, 2020 | 27.40 | 27.61 | 26.66 | 26.87 | 2,428,846 | +0.10(+0.39%) |
Jan 13, 2020 | 26.66 | 26.85 | 26.47 | 26.77 | 1,598,754 | +0.10(+0.39%) |
Jan 10, 2020 | 26.73 | 26.78 | 26.50 | 26.66 | 1,250,076 | -0.06(-0.23%) |
Jan 09, 2020 | 26.43 | 26.94 | 26.35 | 26.73 | 1,344,343 | +0.30(+1.12%) |
Jan 08, 2020 | 26.45 | 26.56 | 26.27 | 26.43 | 985,418 | +0.00(+0.00%) |
Jan 07, 2020 | 26.42 | 26.58 | 26.15 | 26.43 | 827,534 | -0.11(-0.43%) |
Jan 06, 2020 | 26.66 | 26.73 | 26.40 | 26.54 | 1,007,014 | -0.17(-0.65%) |
Jan 03, 2020 | 26.21 | 26.74 | 26.14 | 26.72 | 1,179,545 | +0.39(+1.48%) |
Jan 02, 2020 | 26.87 | 26.87 | 26.10 | 26.33 | 950,659 | -0.55(-2.03%) |
Dec 31, 2019 | 26.66 | 26.89 | 26.60 | 26.87 | 1,367,282 | +0.23(+0.88%) |
Dec 30, 2019 | 26.46 | 26.73 | 26.44 | 26.64 | 1,290,621 | +0.15(+0.56%) |
Dec 27, 2019 | 26.38 | 26.55 | 26.26 | 26.49 | 1,169,970 | +0.21(+0.81%) |
Dec 26, 2019 | 26.31 | 26.41 | 26.20 | 26.28 | 670,236 | -0.01(-0.03%) |
Dec 24, 2019 | 26.23 | 26.35 | 26.17 | 26.29 | 358,199 | +0.03(+0.10%) |
Dec 23, 2019 | 26.24 | 26.39 | 26.03 | 26.26 | 1,596,523 | +0.15(+0.56%) |
Dec 20, 2019 | 26.29 | 26.35 | 26.06 | 26.12 | 1,947,805 | -0.15(-0.59%) |
Dec 19, 2019 | 25.96 | 26.36 | 25.96 | 26.27 | 2,871,676 | +0.33(+1.29%) |
Dec 18, 2019 | 25.36 | 26.06 | 25.30 | 25.94 | 2,870,805 | +0.58(+2.29%) |
Dec 17, 2019 | 25.08 | 25.45 | 24.97 | 25.35 | 2,159,776 | +0.34(+1.37%) |
Dec 16, 2019 | 25.14 | 25.21 | 24.83 | 25.01 | 3,009,417 | -0.01(-0.03%) |
Dec 13, 2019 | 24.90 | 25.22 | 24.81 | 25.02 | 2,706,449 | +0.18(+0.72%) |
Dec 12, 2019 | 25.21 | 25.30 | 24.47 | 24.84 | 3,307,547 | -0.38(-1.52%) |
Dec 11, 2019 | 25.65 | 25.76 | 25.10 | 25.23 | 2,365,285 | -0.47(-1.83%) |
Dec 10, 2019 | 25.35 | 25.79 | 25.35 | 25.70 | 3,129,079 | +0.23(+0.91%) |
Dec 09, 2019 | 25.69 | 25.74 | 25.46 | 25.47 | 2,155,589 | -0.17(-0.67%) |
Dec 06, 2019 | 25.57 | 25.72 | 25.42 | 25.64 | 2,231,580 | +0.12(+0.47%) |
Dec 05, 2019 | 25.70 | 25.76 | 25.47 | 25.52 | 2,404,905 | -0.18(-0.70%) |
Dec 04, 2019 | 25.85 | 26.05 | 25.60 | 25.70 | 1,807,087 | -0.15(-0.59%) |
Dec 03, 2019 | 25.87 | 25.95 | 25.77 | 25.85 | 2,069,322 | -0.04(-0.16%) |
Dec 02, 2019 | 26.47 | 26.58 | 25.88 | 25.89 | 2,324,337 | -0.59(-2.23%) |
Nov 29, 2019 | 26.35 | 26.60 | 26.29 | 26.48 | 923,174 | +0.17(+0.65%) |
Nov 27, 2019 | 26.47 | 26.51 | 26.26 | 26.31 | 2,993,852 | -0.12(-0.45%) |
Nov 26, 2019 | 26.34 | 26.66 | 26.29 | 26.43 | 4,250,879 | +0.18(+0.68%) |
Nov 25, 2019 | 26.45 | 26.60 | 26.23 | 26.25 | 2,265,205 | -0.08(-0.29%) |
Nov 22, 2019 | 26.45 | 26.53 | 26.12 | 26.33 | 2,164,059 | +0.07(+0.26%) |
Nov 21, 2019 | 26.57 | 26.67 | 25.87 | 26.26 | 4,904,364 | -0.37(-1.38%) |
Nov 20, 2019 | 26.79 | 26.93 | 26.53 | 26.63 | 19,782,560 | -1.14(-4.09%) |
Nov 19, 2019 | 28.07 | 28.13 | 27.66 | 27.76 | 1,066,448 | -0.32(-1.13%) |
Nov 18, 2019 | 28.01 | 28.29 | 28.01 | 28.08 | 419,451 | +0.14(+0.49%) |
Nov 15, 2019 | 27.98 | 28.08 | 27.73 | 27.94 | 1,371,948 | +0.00(+0.00%) |
Nov 14, 2019 | 27.64 | 27.97 | 27.56 | 27.94 | 870,803 | +0.50(+1.84%) |
Nov 13, 2019 | 26.89 | 27.44 | 26.89 | 27.44 | 702,951 | +0.47(+1.74%) |
Nov 12, 2019 | 27.17 | 27.29 | 26.97 | 26.97 | 606,727 | -0.21(-0.75%) |
Nov 11, 2019 | 26.88 | 27.29 | 26.81 | 27.17 | 785,074 | +0.34(+1.27%) |
Nov 08, 2019 | 26.72 | 27.03 | 26.58 | 26.83 | 2,289,505 | +0.02(+0.06%) |
Nov 07, 2019 | 27.33 | 27.41 | 26.73 | 26.82 | 684,616 | -0.50(-1.81%) |
Nov 06, 2019 | 27.17 | 27.65 | 27.08 | 27.31 | 1,227,463 | +0.34(+1.27%) |
Nov 05, 2019 | 27.35 | 27.77 | 26.76 | 26.97 | 1,607,234 | -0.43(-1.56%) |
Nov 04, 2019 | 27.21 | 27.60 | 27.16 | 27.40 | 965,431 | +0.23(+0.85%) |