Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 27.59 | 27.70 | 26.77 | 27.42 | 303,775 | -0.39(-1.42%) |
Jan 30, 2020 | 27.80 | 27.97 | 27.30 | 27.81 | 162,014 | -0.10(-0.35%) |
Jan 29, 2020 | 28.32 | 28.71 | 27.89 | 27.91 | 202,322 | -0.34(-1.21%) |
Jan 28, 2020 | 28.25 | 28.33 | 27.95 | 28.25 | 184,720 | +0.19(+0.67%) |
Jan 27, 2020 | 27.70 | 28.38 | 27.52 | 28.06 | 209,498 | -0.18(-0.64%) |
Jan 24, 2020 | 29.00 | 29.06 | 27.97 | 28.25 | 358,695 | -0.72(-2.48%) |
Jan 23, 2020 | 28.53 | 29.07 | 28.23 | 28.97 | 382,718 | +0.36(+1.24%) |
Jan 22, 2020 | 28.31 | 28.91 | 28.12 | 28.61 | 316,907 | +0.40(+1.42%) |
Jan 21, 2020 | 29.00 | 29.09 | 28.08 | 28.21 | 435,931 | -0.98(-3.37%) |
Jan 17, 2020 | 29.31 | 29.63 | 29.11 | 29.19 | 254,796 | +0.02(+0.05%) |
Jan 16, 2020 | 29.14 | 29.93 | 29.06 | 29.18 | 303,998 | +0.02(+0.05%) |
Jan 15, 2020 | 28.43 | 29.16 | 28.43 | 29.16 | 295,715 | +0.54(+1.88%) |
Jan 14, 2020 | 28.48 | 28.89 | 28.21 | 28.62 | 449,228 | +0.17(+0.59%) |
Jan 13, 2020 | 28.25 | 28.69 | 28.17 | 28.46 | 365,865 | +0.14(+0.51%) |
Jan 10, 2020 | 28.58 | 28.65 | 28.03 | 28.31 | 356,054 | -0.37(-1.29%) |
Jan 09, 2020 | 27.78 | 28.83 | 27.71 | 28.69 | 462,995 | +1.14(+4.12%) |
Jan 08, 2020 | 27.03 | 27.75 | 26.99 | 27.55 | 642,426 | +0.68(+2.54%) |
Jan 07, 2020 | 27.12 | 27.37 | 26.83 | 26.87 | 403,639 | -0.28(-1.03%) |
Jan 06, 2020 | 27.20 | 27.42 | 27.02 | 27.15 | 205,336 | -0.09(-0.33%) |
Jan 03, 2020 | 26.97 | 27.39 | 26.76 | 27.24 | 301,002 | -0.04(-0.14%) |
Jan 02, 2020 | 27.67 | 27.94 | 27.07 | 27.28 | 300,720 | -0.39(-1.42%) |
Dec 31, 2019 | 27.89 | 28.31 | 27.64 | 27.67 | 352,226 | -0.43(-1.54%) |
Dec 30, 2019 | 28.24 | 28.49 | 27.99 | 28.10 | 202,796 | -0.22(-0.78%) |
Dec 27, 2019 | 28.27 | 28.42 | 28.05 | 28.32 | 258,888 | +0.05(+0.19%) |
Dec 26, 2019 | 28.45 | 28.69 | 28.27 | 28.27 | 160,845 | -0.29(-1.01%) |
Dec 24, 2019 | 28.59 | 28.68 | 28.31 | 28.56 | 60,596 | +0.11(+0.40%) |
Dec 23, 2019 | 28.23 | 28.59 | 28.07 | 28.44 | 454,209 | +0.21(+0.75%) |
Dec 20, 2019 | 28.12 | 28.47 | 27.88 | 28.23 | 837,263 | +0.14(+0.49%) |
Dec 19, 2019 | 28.07 | 28.23 | 27.78 | 28.09 | 332,958 | +0.05(+0.16%) |
Dec 18, 2019 | 28.36 | 28.62 | 27.91 | 28.05 | 253,321 | -0.14(-0.51%) |
Dec 17, 2019 | 27.76 | 28.46 | 27.72 | 28.19 | 659,073 | +0.42(+1.50%) |
Dec 16, 2019 | 28.15 | 28.34 | 27.64 | 27.78 | 462,777 | -0.16(-0.57%) |
Dec 13, 2019 | 28.73 | 28.82 | 27.81 | 27.94 | 848,485 | -0.70(-2.46%) |
Dec 12, 2019 | 28.43 | 28.84 | 28.24 | 28.64 | 586,780 | +0.26(+0.91%) |
Dec 11, 2019 | 28.72 | 28.77 | 28.34 | 28.38 | 290,148 | -0.39(-1.34%) |
Dec 10, 2019 | 28.93 | 29.08 | 28.58 | 28.77 | 347,320 | -0.20(-0.71%) |
Dec 09, 2019 | 28.97 | 29.09 | 28.84 | 28.97 | 250,703 | -0.05(-0.16%) |
Dec 06, 2019 | 29.35 | 29.55 | 28.96 | 29.02 | 339,948 | +0.01(+0.03%) |
Dec 05, 2019 | 29.02 | 29.12 | 28.78 | 29.01 | 277,371 | +0.06(+0.21%) |
Dec 04, 2019 | 28.75 | 29.01 | 28.59 | 28.95 | 291,902 | +0.30(+1.03%) |
Dec 03, 2019 | 28.55 | 28.88 | 28.31 | 28.66 | 331,021 | -0.07(-0.24%) |
Dec 02, 2019 | 28.75 | 29.01 | 28.53 | 28.72 | 439,736 | +0.00(+0.00%) |
Nov 29, 2019 | 29.34 | 29.35 | 28.32 | 28.72 | 257,172 | -0.63(-2.14%) |
Nov 27, 2019 | 29.30 | 29.56 | 29.14 | 29.35 | 403,497 | +0.10(+0.33%) |
Nov 26, 2019 | 29.06 | 29.45 | 29.04 | 29.26 | 366,747 | +0.00(+0.00%) |
Nov 25, 2019 | 28.67 | 29.34 | 28.64 | 29.26 | 348,979 | +0.55(+1.92%) |
Nov 22, 2019 | 28.38 | 28.92 | 28.21 | 28.70 | 339,416 | +0.62(+2.20%) |
Nov 21, 2019 | 28.40 | 28.63 | 28.09 | 28.09 | 407,387 | -0.16(-0.57%) |
Nov 20, 2019 | 27.98 | 28.42 | 27.77 | 28.25 | 441,284 | +0.27(+0.95%) |
Nov 19, 2019 | 27.81 | 28.55 | 27.81 | 27.98 | 510,969 | +0.19(+0.69%) |
Nov 18, 2019 | 27.58 | 27.89 | 27.54 | 27.79 | 449,368 | +0.13(+0.45%) |
Nov 15, 2019 | 28.62 | 28.62 | 27.57 | 27.67 | 507,087 | -0.74(-2.59%) |
Nov 14, 2019 | 28.52 | 29.09 | 28.22 | 28.40 | 550,030 | -0.32(-1.13%) |
Nov 13, 2019 | 28.53 | 28.92 | 28.00 | 28.73 | 472,468 | -0.10(-0.36%) |
Nov 12, 2019 | 28.33 | 28.99 | 28.16 | 28.83 | 474,334 | +0.71(+2.54%) |
Nov 11, 2019 | 27.55 | 28.31 | 27.39 | 28.11 | 638,664 | -0.01(-0.03%) |
Nov 08, 2019 | 28.32 | 28.70 | 27.58 | 28.12 | 646,791 | -0.74(-2.58%) |
Nov 07, 2019 | 28.58 | 29.20 | 27.64 | 28.87 | 874,895 | +1.37(+4.98%) |
Nov 06, 2019 | 27.25 | 27.60 | 27.14 | 27.50 | 383,610 | +0.19(+0.70%) |
Nov 05, 2019 | 27.64 | 27.95 | 27.13 | 27.30 | 466,661 | -0.30(-1.09%) |
Nov 04, 2019 | 27.24 | 27.78 | 27.06 | 27.61 | 623,223 | +0.50(+1.85%) |