Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 27.34 | 27.34 | 27.15 | 27.27 | 158,531 | -0.11(-0.39%) |
Jan 30, 2020 | 27.21 | 27.41 | 27.18 | 27.38 | 52,561 | +0.06(+0.23%) |
Jan 29, 2020 | 27.31 | 27.49 | 27.19 | 27.32 | 97,949 | -0.06(-0.23%) |
Jan 28, 2020 | 27.40 | 27.46 | 27.25 | 27.38 | 65,476 | +0.09(+0.33%) |
Jan 27, 2020 | 27.39 | 27.45 | 27.26 | 27.29 | 105,253 | -0.47(-1.70%) |
Jan 24, 2020 | 27.87 | 27.92 | 27.61 | 27.76 | 98,127 | -0.10(-0.35%) |
Jan 23, 2020 | 27.73 | 27.92 | 27.70 | 27.86 | 73,713 | +0.08(+0.29%) |
Jan 22, 2020 | 27.74 | 27.87 | 27.66 | 27.78 | 83,310 | -0.01(-0.03%) |
Jan 21, 2020 | 27.60 | 27.79 | 27.47 | 27.79 | 141,266 | -0.03(-0.10%) |
Jan 17, 2020 | 27.73 | 27.82 | 27.65 | 27.82 | 76,009 | +0.11(+0.39%) |
Jan 16, 2020 | 27.58 | 27.75 | 27.57 | 27.71 | 111,358 | +0.17(+0.61%) |
Jan 15, 2020 | 27.50 | 27.66 | 27.50 | 27.54 | 68,697 | -0.05(-0.19%) |
Jan 14, 2020 | 27.47 | 27.61 | 27.38 | 27.59 | 61,065 | +0.20(+0.75%) |
Jan 13, 2020 | 27.47 | 27.47 | 27.27 | 27.39 | 84,549 | -0.01(-0.03%) |
Jan 10, 2020 | 27.36 | 27.40 | 27.17 | 27.40 | 137,086 | +0.07(+0.26%) |
Jan 09, 2020 | 27.28 | 27.42 | 27.21 | 27.33 | 103,263 | +0.37(+1.35%) |
Jan 08, 2020 | 26.93 | 27.09 | 26.93 | 26.96 | 150,755 | +0.04(+0.17%) |
Jan 07, 2020 | 26.72 | 27.00 | 26.72 | 26.92 | 37,178 | +0.03(+0.10%) |
Jan 06, 2020 | 26.76 | 26.91 | 26.72 | 26.89 | 130,187 | -0.28(-1.05%) |
Jan 03, 2020 | 27.03 | 27.30 | 27.03 | 27.17 | 69,160 | -0.10(-0.36%) |
Jan 02, 2020 | 27.17 | 27.30 | 27.13 | 27.27 | 68,883 | +0.24(+0.89%) |
Dec 31, 2019 | 27.07 | 27.12 | 27.01 | 27.03 | 62,199 | +0.08(+0.30%) |
Dec 30, 2019 | 27.05 | 27.17 | 26.94 | 26.95 | 128,905 | -0.05(-0.20%) |
Dec 27, 2019 | 26.92 | 27.13 | 26.92 | 27.01 | 57,035 | -0.06(-0.23%) |
Dec 26, 2019 | 27.04 | 27.11 | 26.93 | 27.07 | 87,836 | -0.01(-0.03%) |
Dec 24, 2019 | 27.05 | 27.08 | 27.00 | 27.08 | 55,800 | +0.04(+0.13%) |
Dec 23, 2019 | 26.92 | 27.08 | 26.87 | 27.04 | 104,239 | +0.05(+0.20%) |
Dec 20, 2019 | 26.78 | 26.99 | 26.78 | 26.99 | 131,922 | +0.16(+0.60%) |
Dec 19, 2019 | 26.60 | 26.87 | 26.58 | 26.83 | 67,031 | +0.19(+0.70%) |
Dec 18, 2019 | 26.36 | 26.68 | 26.34 | 26.64 | 203,305 | +0.30(+1.15%) |
Dec 17, 2019 | 26.68 | 26.69 | 26.34 | 26.34 | 173,126 | -0.18(-0.67%) |
Dec 16, 2019 | 26.79 | 26.81 | 26.51 | 26.52 | 355,163 | -0.05(-0.18%) |
Dec 13, 2019 | 26.71 | 26.72 | 26.48 | 26.56 | 162,292 | -0.15(-0.56%) |
Dec 12, 2019 | 26.62 | 26.80 | 26.54 | 26.71 | 110,652 | +0.15(+0.57%) |
Dec 11, 2019 | 26.55 | 26.67 | 26.48 | 26.56 | 49,825 | +0.00(+0.00%) |
Dec 10, 2019 | 26.52 | 26.58 | 26.42 | 26.56 | 72,266 | +0.06(+0.23%) |
Dec 09, 2019 | 26.48 | 26.62 | 26.48 | 26.50 | 37,800 | -0.12(-0.47%) |
Dec 06, 2019 | 26.38 | 26.63 | 26.32 | 26.63 | 91,980 | +0.25(+0.94%) |
Dec 05, 2019 | 26.40 | 26.43 | 26.31 | 26.38 | 51,055 | -0.03(-0.10%) |
Dec 04, 2019 | 26.12 | 26.41 | 26.12 | 26.40 | 215,699 | +0.29(+1.12%) |
Dec 03, 2019 | 26.07 | 26.11 | 25.97 | 26.11 | 110,154 | +0.04(+0.17%) |
Dec 02, 2019 | 26.02 | 26.12 | 25.93 | 26.07 | 335,919 | +0.17(+0.65%) |
Nov 29, 2019 | 25.75 | 25.98 | 25.67 | 25.90 | 29,682 | +0.20(+0.79%) |
Nov 27, 2019 | 25.63 | 25.70 | 25.61 | 25.70 | 76,970 | +0.16(+0.62%) |
Nov 26, 2019 | 25.53 | 25.69 | 25.50 | 25.54 | 168,542 | -0.03(-0.10%) |
Nov 25, 2019 | 25.53 | 25.69 | 25.47 | 25.56 | 151,291 | +0.09(+0.35%) |
Nov 22, 2019 | 25.39 | 25.53 | 25.39 | 25.47 | 15,574 | -0.04(-0.17%) |
Nov 21, 2019 | 25.45 | 25.54 | 25.36 | 25.52 | 93,408 | +0.05(+0.21%) |
Nov 20, 2019 | 25.46 | 25.52 | 25.33 | 25.47 | 50,814 | +0.03(+0.10%) |
Nov 19, 2019 | 25.41 | 25.54 | 25.39 | 25.44 | 73,116 | +0.04(+0.17%) |
Nov 18, 2019 | 25.44 | 25.49 | 25.33 | 25.39 | 73,029 | -0.07(-0.28%) |
Nov 15, 2019 | 25.42 | 25.50 | 25.37 | 25.47 | 158,004 | +0.05(+0.21%) |
Nov 14, 2019 | 25.37 | 25.43 | 25.29 | 25.41 | 85,771 | +0.06(+0.24%) |
Nov 13, 2019 | 25.27 | 25.39 | 25.27 | 25.35 | 42,281 | +0.07(+0.28%) |
Nov 12, 2019 | 25.32 | 25.37 | 25.25 | 25.28 | 57,907 | -0.06(-0.24%) |
Nov 11, 2019 | 25.39 | 25.40 | 25.26 | 25.34 | 56,316 | +0.11(+0.44%) |
Nov 08, 2019 | 25.12 | 25.33 | 25.12 | 25.23 | 87,917 | -0.06(-0.24%) |
Nov 07, 2019 | 25.27 | 25.39 | 25.16 | 25.29 | 86,718 | -0.05(-0.20%) |
Nov 06, 2019 | 25.27 | 25.35 | 25.20 | 25.34 | 102,444 | +0.12(+0.46%) |
Nov 05, 2019 | 25.26 | 25.28 | 25.08 | 25.23 | 85,533 | -0.08(-0.32%) |
Nov 04, 2019 | 25.16 | 25.39 | 25.16 | 25.31 | 127,539 | -0.05(-0.21%) |