Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 28.14 | 28.15 | 27.85 | 28.00 | 210,069 | -0.27(-0.97%) |
Jan 30, 2020 | 27.59 | 28.40 | 27.59 | 28.28 | 439,334 | +0.59(+2.13%) |
Jan 29, 2020 | 28.30 | 28.36 | 27.58 | 27.69 | 325,648 | -0.68(-2.38%) |
Jan 28, 2020 | 27.13 | 28.44 | 27.13 | 28.36 | 369,812 | +1.26(+4.65%) |
Jan 27, 2020 | 28.87 | 29.46 | 26.92 | 27.10 | 458,898 | -1.20(-4.25%) |
Jan 24, 2020 | 28.35 | 28.46 | 27.99 | 28.31 | 237,245 | -0.18(-0.64%) |
Jan 23, 2020 | 28.42 | 28.53 | 28.19 | 28.49 | 228,752 | +0.02(+0.06%) |
Jan 22, 2020 | 28.48 | 28.67 | 28.17 | 28.47 | 97,050 | +0.04(+0.15%) |
Jan 21, 2020 | 28.64 | 28.80 | 28.36 | 28.43 | 153,682 | -0.35(-1.21%) |
Jan 17, 2020 | 29.01 | 29.08 | 28.74 | 28.78 | 117,303 | +0.01(+0.05%) |
Jan 16, 2020 | 28.63 | 28.91 | 28.57 | 28.77 | 111,239 | +0.27(+0.96%) |
Jan 15, 2020 | 28.69 | 28.78 | 28.35 | 28.49 | 127,784 | -0.35(-1.21%) |
Jan 14, 2020 | 28.72 | 29.13 | 28.47 | 28.84 | 165,128 | +0.01(+0.03%) |
Jan 13, 2020 | 28.74 | 28.83 | 28.51 | 28.83 | 152,140 | +0.10(+0.33%) |
Jan 10, 2020 | 28.93 | 28.97 | 28.44 | 28.74 | 301,114 | -0.21(-0.72%) |
Jan 09, 2020 | 29.31 | 29.31 | 28.92 | 28.94 | 140,862 | -0.16(-0.54%) |
Jan 08, 2020 | 28.85 | 29.26 | 28.76 | 29.10 | 364,843 | +0.24(+0.85%) |
Jan 07, 2020 | 28.98 | 29.06 | 28.74 | 28.86 | 122,943 | -0.27(-0.93%) |
Jan 06, 2020 | 29.08 | 29.30 | 28.77 | 29.13 | 218,586 | -0.20(-0.68%) |
Jan 03, 2020 | 29.07 | 29.45 | 29.04 | 29.33 | 190,575 | +0.03(+0.09%) |
Jan 02, 2020 | 29.79 | 30.00 | 29.22 | 29.30 | 161,756 | -0.35(-1.18%) |
Dec 31, 2019 | 29.65 | 29.79 | 29.56 | 29.65 | 134,389 | -0.01(-0.03%) |
Dec 30, 2019 | 29.61 | 29.77 | 29.35 | 29.66 | 118,552 | +0.14(+0.47%) |
Dec 27, 2019 | 29.77 | 29.77 | 29.51 | 29.52 | 97,581 | -0.20(-0.67%) |
Dec 26, 2019 | 29.76 | 29.85 | 29.67 | 29.72 | 47,286 | +0.03(+0.09%) |
Dec 24, 2019 | 29.69 | 29.82 | 29.57 | 29.69 | 44,375 | +0.02(+0.06%) |
Dec 23, 2019 | 29.98 | 29.98 | 28.41 | 29.68 | 173,262 | -0.35(-1.16%) |
Dec 20, 2019 | 29.85 | 30.08 | 29.65 | 30.03 | 666,327 | +0.34(+1.15%) |
Dec 19, 2019 | 29.77 | 29.93 | 29.64 | 29.69 | 151,107 | -0.08(-0.26%) |
Dec 18, 2019 | 29.79 | 29.92 | 29.69 | 29.76 | 214,758 | -0.01(-0.03%) |
Dec 17, 2019 | 29.45 | 29.80 | 29.37 | 29.77 | 203,337 | +0.34(+1.16%) |
Dec 16, 2019 | 29.26 | 29.48 | 29.15 | 29.43 | 268,313 | +0.34(+1.17%) |
Dec 13, 2019 | 29.13 | 29.24 | 28.84 | 29.09 | 172,573 | +0.01(+0.03%) |
Dec 12, 2019 | 28.62 | 29.42 | 28.59 | 29.08 | 226,967 | +0.54(+1.89%) |
Dec 11, 2019 | 28.54 | 28.67 | 28.43 | 28.54 | 84,068 | +0.02(+0.06%) |
Dec 10, 2019 | 28.33 | 28.54 | 28.27 | 28.53 | 116,567 | +0.17(+0.58%) |
Dec 09, 2019 | 28.37 | 28.47 | 28.12 | 28.36 | 152,653 | -0.10(-0.34%) |
Dec 06, 2019 | 28.33 | 28.74 | 28.33 | 28.46 | 151,703 | +0.34(+1.21%) |
Dec 05, 2019 | 28.06 | 28.46 | 27.88 | 28.12 | 217,302 | +0.05(+0.19%) |
Dec 04, 2019 | 28.09 | 28.29 | 28.00 | 28.06 | 218,698 | +0.10(+0.37%) |
Dec 03, 2019 | 27.79 | 27.96 | 27.60 | 27.96 | 131,608 | -0.16(-0.56%) |
Dec 02, 2019 | 27.97 | 28.15 | 27.75 | 28.12 | 319,355 | +0.28(+1.00%) |
Nov 29, 2019 | 27.97 | 28.15 | 27.84 | 27.84 | 59,626 | -0.28(-0.99%) |
Nov 27, 2019 | 27.95 | 28.25 | 27.88 | 28.12 | 166,954 | +0.22(+0.78%) |
Nov 26, 2019 | 27.72 | 28.03 | 27.37 | 27.90 | 176,821 | +0.16(+0.57%) |
Nov 25, 2019 | 27.28 | 27.88 | 27.08 | 27.74 | 199,661 | +0.49(+1.79%) |
Nov 22, 2019 | 27.07 | 27.45 | 26.80 | 27.25 | 171,426 | +0.25(+0.94%) |
Nov 21, 2019 | 27.26 | 27.26 | 26.88 | 27.00 | 101,195 | -0.28(-1.02%) |
Nov 20, 2019 | 27.42 | 27.70 | 27.05 | 27.28 | 121,974 | -0.32(-1.17%) |
Nov 19, 2019 | 28.16 | 28.16 | 27.58 | 27.60 | 172,995 | -0.38(-1.37%) |
Nov 18, 2019 | 27.55 | 28.03 | 27.29 | 27.99 | 186,501 | +0.37(+1.33%) |
Nov 15, 2019 | 27.25 | 27.71 | 27.13 | 27.62 | 222,223 | +0.39(+1.44%) |
Nov 14, 2019 | 27.19 | 27.40 | 27.18 | 27.23 | 177,569 | +0.03(+0.10%) |
Nov 13, 2019 | 27.06 | 27.37 | 27.03 | 27.20 | 468,535 | -0.03(-0.10%) |
Nov 12, 2019 | 27.17 | 27.43 | 27.17 | 27.23 | 261,877 | +0.10(+0.39%) |
Nov 11, 2019 | 27.00 | 27.39 | 26.97 | 27.12 | 166,175 | +0.03(+0.10%) |
Nov 08, 2019 | 27.01 | 27.18 | 26.87 | 27.10 | 105,378 | -0.03(-0.13%) |
Nov 07, 2019 | 27.42 | 27.58 | 26.97 | 27.13 | 194,151 | -0.01(-0.05%) |
Nov 06, 2019 | 27.31 | 27.34 | 27.00 | 27.14 | 139,713 | -0.10(-0.37%) |
Nov 05, 2019 | 26.97 | 27.37 | 26.93 | 27.24 | 275,184 | +0.31(+1.17%) |
Nov 04, 2019 | 26.71 | 27.22 | 26.67 | 26.93 | 267,648 | +0.49(+1.85%) |