Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 29.22 | 29.22 | 28.77 | 28.87 | 49,398 | -0.37(-1.27%) |
Jan 30, 2020 | 28.95 | 29.25 | 28.90 | 29.25 | 11,182 | +0.14(+0.49%) |
Jan 29, 2020 | 29.19 | 29.23 | 29.05 | 29.10 | 14,640 | +0.02(+0.07%) |
Jan 28, 2020 | 29.08 | 29.14 | 28.90 | 29.09 | 30,158 | +0.22(+0.76%) |
Jan 27, 2020 | 28.75 | 28.96 | 28.66 | 28.87 | 34,498 | -0.28(-0.95%) |
Jan 24, 2020 | 29.40 | 29.43 | 29.05 | 29.14 | 25,641 | -0.14(-0.49%) |
Jan 23, 2020 | 29.19 | 29.33 | 29.18 | 29.29 | 57,493 | -0.01(-0.03%) |
Jan 22, 2020 | 29.33 | 29.40 | 29.24 | 29.30 | 57,183 | +0.04(+0.13%) |
Jan 21, 2020 | 29.16 | 29.31 | 29.16 | 29.26 | 15,993 | +0.06(+0.21%) |
Jan 17, 2020 | 29.17 | 29.25 | 29.16 | 29.20 | 41,758 | +0.01(+0.05%) |
Jan 16, 2020 | 29.09 | 29.18 | 29.04 | 29.18 | 13,772 | +0.24(+0.82%) |
Jan 15, 2020 | 28.92 | 29.03 | 28.92 | 28.94 | 39,455 | +0.04(+0.13%) |
Jan 14, 2020 | 28.91 | 28.97 | 28.83 | 28.90 | 32,912 | -0.04(-0.13%) |
Jan 13, 2020 | 28.81 | 28.94 | 28.72 | 28.94 | 56,393 | +0.19(+0.66%) |
Jan 10, 2020 | 28.83 | 28.84 | 28.71 | 28.75 | 17,164 | +0.00(+0.00%) |
Jan 09, 2020 | 28.67 | 28.78 | 28.64 | 28.75 | 26,085 | +0.16(+0.57%) |
Jan 08, 2020 | 28.47 | 28.65 | 28.47 | 28.59 | 37,128 | +0.11(+0.40%) |
Jan 07, 2020 | 28.52 | 28.55 | 28.46 | 28.47 | 13,444 | -0.11(-0.37%) |
Jan 06, 2020 | 28.37 | 28.58 | 28.37 | 28.58 | 28,475 | +0.07(+0.23%) |
Jan 03, 2020 | 28.34 | 28.57 | 28.34 | 28.51 | 43,538 | -0.04(-0.15%) |
Jan 02, 2020 | 28.49 | 28.55 | 28.36 | 28.55 | 560,151 | +0.25(+0.89%) |
Dec 31, 2019 | 28.24 | 28.31 | 28.18 | 28.30 | 12,873 | +0.05(+0.17%) |
Dec 30, 2019 | 28.39 | 28.39 | 28.18 | 28.25 | 9,028 | -0.10(-0.37%) |
Dec 27, 2019 | 28.39 | 28.46 | 28.35 | 28.36 | 9,314 | -0.04(-0.13%) |
Dec 26, 2019 | 28.23 | 28.40 | 28.23 | 28.40 | 6,249 | +0.15(+0.54%) |
Dec 24, 2019 | 28.25 | 28.25 | 28.20 | 28.24 | 2,721 | +0.01(+0.03%) |
Dec 23, 2019 | 28.32 | 28.32 | 28.19 | 28.23 | 25,214 | -0.00(-0.00%) |
Dec 20, 2019 | 28.19 | 28.24 | 28.16 | 28.24 | 21,643 | +0.14(+0.50%) |
Dec 19, 2019 | 28.01 | 28.10 | 27.98 | 28.10 | 15,432 | +0.12(+0.44%) |
Dec 18, 2019 | 28.03 | 28.03 | 27.95 | 27.97 | 8,509 | -0.04(-0.15%) |
Dec 17, 2019 | 28.08 | 28.08 | 27.99 | 28.02 | 13,495 | -0.03(-0.12%) |
Dec 16, 2019 | 28.03 | 28.05 | 27.98 | 28.05 | 24,250 | +0.10(+0.37%) |
Dec 13, 2019 | 27.81 | 27.94 | 27.81 | 27.94 | 16,495 | +0.15(+0.55%) |
Dec 12, 2019 | 27.65 | 27.81 | 27.65 | 27.79 | 8,145 | +0.17(+0.60%) |
Dec 11, 2019 | 27.63 | 27.65 | 27.53 | 27.63 | 12,372 | +0.02(+0.08%) |
Dec 10, 2019 | 27.58 | 27.62 | 27.58 | 27.60 | 11,000 | +0.03(+0.09%) |
Dec 09, 2019 | 27.69 | 27.69 | 27.58 | 27.58 | 12,452 | -0.05(-0.20%) |
Dec 06, 2019 | 27.58 | 27.68 | 27.58 | 27.63 | 13,395 | +0.17(+0.61%) |
Dec 05, 2019 | 27.41 | 27.48 | 27.35 | 27.47 | 14,970 | +0.00(+0.00%) |
Dec 04, 2019 | 27.55 | 27.55 | 27.42 | 27.47 | 9,206 | +0.09(+0.31%) |
Dec 03, 2019 | 27.25 | 27.38 | 27.09 | 27.38 | 14,452 | -0.04(-0.14%) |
Dec 02, 2019 | 27.59 | 27.59 | 27.39 | 27.42 | 24,358 | -0.28(-1.03%) |
Nov 29, 2019 | 27.83 | 27.83 | 27.67 | 27.70 | 12,024 | -0.09(-0.34%) |
Nov 27, 2019 | 27.69 | 27.80 | 27.68 | 27.80 | 19,829 | +0.08(+0.27%) |
Nov 26, 2019 | 27.66 | 27.73 | 27.66 | 27.72 | 16,173 | +0.09(+0.31%) |
Nov 25, 2019 | 27.56 | 27.64 | 27.54 | 27.64 | 19,042 | +0.19(+0.69%) |
Nov 22, 2019 | 27.45 | 27.45 | 27.33 | 27.45 | 16,876 | +0.05(+0.17%) |
Nov 21, 2019 | 27.50 | 27.50 | 27.34 | 27.40 | 3,713 | -0.07(-0.24%) |
Nov 20, 2019 | 27.45 | 27.51 | 27.33 | 27.47 | 15,235 | +0.00(+0.00%) |
Nov 19, 2019 | 27.61 | 27.61 | 27.41 | 27.47 | 15,551 | -0.00(-0.02%) |
Nov 18, 2019 | 27.47 | 27.50 | 27.42 | 27.47 | 18,368 | +0.04(+0.15%) |
Nov 15, 2019 | 27.34 | 27.43 | 27.29 | 27.43 | 13,606 | +0.17(+0.63%) |
Nov 14, 2019 | 27.22 | 27.26 | 27.19 | 27.26 | 3,777 | +0.09(+0.35%) |
Nov 13, 2019 | 27.08 | 27.20 | 27.08 | 27.16 | 11,788 | +0.05(+0.19%) |
Nov 12, 2019 | 27.07 | 27.15 | 27.06 | 27.11 | 14,630 | +0.06(+0.23%) |
Nov 11, 2019 | 27.02 | 27.08 | 26.99 | 27.05 | 10,298 | -0.01(-0.04%) |
Nov 08, 2019 | 27.04 | 27.07 | 26.98 | 27.06 | 9,914 | +0.04(+0.14%) |
Nov 07, 2019 | 27.14 | 27.14 | 27.01 | 27.02 | 20,486 | -0.04(-0.14%) |
Nov 06, 2019 | 27.04 | 27.06 | 26.98 | 27.06 | 7,181 | +0.04(+0.14%) |
Nov 05, 2019 | 27.19 | 27.19 | 27.00 | 27.02 | 30,168 | -0.10(-0.39%) |
Nov 04, 2019 | 27.31 | 27.31 | 27.08 | 27.12 | 34,576 | +0.00(+0.00%) |