Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 27.92 | 27.93 | 27.40 | 27.52 | 16,988 | -0.41(-1.48%) |
Jan 30, 2020 | 27.75 | 27.94 | 27.59 | 27.93 | 30,386 | -0.05(-0.17%) |
Jan 29, 2020 | 28.09 | 28.10 | 27.89 | 27.98 | 8,958 | +0.04(+0.14%) |
Jan 28, 2020 | 27.76 | 28.01 | 27.73 | 27.94 | 11,020 | +0.29(+1.04%) |
Jan 27, 2020 | 27.57 | 27.77 | 27.39 | 27.65 | 92,456 | -0.47(-1.66%) |
Jan 24, 2020 | 28.51 | 28.51 | 27.97 | 28.12 | 32,934 | -0.37(-1.29%) |
Jan 23, 2020 | 28.36 | 28.49 | 28.20 | 28.49 | 13,061 | +0.12(+0.41%) |
Jan 22, 2020 | 28.47 | 28.51 | 28.37 | 28.37 | 46,737 | -0.01(-0.04%) |
Jan 21, 2020 | 28.34 | 28.45 | 28.30 | 28.38 | 23,449 | -0.01(-0.03%) |
Jan 17, 2020 | 28.42 | 28.45 | 28.32 | 28.39 | 68,162 | +0.09(+0.31%) |
Jan 16, 2020 | 28.17 | 28.30 | 28.17 | 28.30 | 24,682 | +0.25(+0.89%) |
Jan 15, 2020 | 27.97 | 28.16 | 27.97 | 28.05 | 19,084 | +0.08(+0.27%) |
Jan 14, 2020 | 27.99 | 28.11 | 27.92 | 27.98 | 39,993 | -0.04(-0.14%) |
Jan 13, 2020 | 27.87 | 28.02 | 27.82 | 28.02 | 38,845 | +0.23(+0.83%) |
Jan 10, 2020 | 27.95 | 27.95 | 27.76 | 27.79 | 24,284 | -0.11(-0.38%) |
Jan 09, 2020 | 27.93 | 27.93 | 27.81 | 27.89 | 60,410 | +0.11(+0.38%) |
Jan 08, 2020 | 27.62 | 27.87 | 27.62 | 27.79 | 50,829 | +0.18(+0.66%) |
Jan 07, 2020 | 27.52 | 27.64 | 27.48 | 27.60 | 30,651 | +0.02(+0.07%) |
Jan 06, 2020 | 27.24 | 27.58 | 27.24 | 27.58 | 35,762 | +0.18(+0.67%) |
Jan 03, 2020 | 27.29 | 27.52 | 27.16 | 27.40 | 39,501 | -0.12(-0.42%) |
Jan 02, 2020 | 27.39 | 27.54 | 27.19 | 27.52 | 50,220 | +0.22(+0.81%) |
Dec 31, 2019 | 27.26 | 27.34 | 27.23 | 27.30 | 17,926 | +0.08(+0.28%) |
Dec 30, 2019 | 27.49 | 27.49 | 27.21 | 27.22 | 51,691 | -0.21(-0.78%) |
Dec 27, 2019 | 27.53 | 27.53 | 27.38 | 27.43 | 14,283 | -0.03(-0.10%) |
Dec 26, 2019 | 27.43 | 27.46 | 27.34 | 27.46 | 14,664 | +0.17(+0.62%) |
Dec 24, 2019 | 27.32 | 27.41 | 27.27 | 27.29 | 8,236 | -0.03(-0.12%) |
Dec 23, 2019 | 27.36 | 27.42 | 27.32 | 27.33 | 14,636 | +0.03(+0.11%) |
Dec 20, 2019 | 27.19 | 27.36 | 27.19 | 27.30 | 24,709 | +0.13(+0.49%) |
Dec 19, 2019 | 27.06 | 27.21 | 27.05 | 27.16 | 16,071 | +0.12(+0.46%) |
Dec 18, 2019 | 27.00 | 27.08 | 26.98 | 27.04 | 14,448 | +0.04(+0.14%) |
Dec 17, 2019 | 27.03 | 27.03 | 26.92 | 27.00 | 26,172 | +0.04(+0.14%) |
Dec 16, 2019 | 26.87 | 27.05 | 26.86 | 26.96 | 40,490 | +0.24(+0.90%) |
Dec 13, 2019 | 26.64 | 26.79 | 26.55 | 26.72 | 17,932 | -0.04(-0.14%) |
Dec 12, 2019 | 26.62 | 26.78 | 26.57 | 26.76 | 20,691 | +0.18(+0.69%) |
Dec 11, 2019 | 26.54 | 26.64 | 26.50 | 26.58 | 9,227 | +0.05(+0.18%) |
Dec 10, 2019 | 26.55 | 26.65 | 26.46 | 26.53 | 14,476 | -0.05(-0.18%) |
Dec 09, 2019 | 26.62 | 26.70 | 26.57 | 26.58 | 55,760 | -0.06(-0.22%) |
Dec 06, 2019 | 26.59 | 26.71 | 26.59 | 26.64 | 17,515 | +0.19(+0.73%) |
Dec 05, 2019 | 26.44 | 26.54 | 26.41 | 26.44 | 11,532 | +0.04(+0.15%) |
Dec 04, 2019 | 26.42 | 26.51 | 26.30 | 26.41 | 55,417 | +0.19(+0.73%) |
Dec 03, 2019 | 26.16 | 26.25 | 26.04 | 26.21 | 25,676 | -0.21(-0.78%) |
Dec 02, 2019 | 26.71 | 26.71 | 26.32 | 26.42 | 26,581 | -0.30(-1.12%) |
Nov 29, 2019 | 26.77 | 26.78 | 26.66 | 26.72 | 11,781 | -0.10(-0.37%) |
Nov 27, 2019 | 26.73 | 26.82 | 26.68 | 26.82 | 18,662 | +0.19(+0.72%) |
Nov 26, 2019 | 26.61 | 26.70 | 26.54 | 26.63 | 43,137 | +0.10(+0.36%) |
Nov 25, 2019 | 26.42 | 26.62 | 26.42 | 26.53 | 25,704 | +0.22(+0.84%) |
Nov 22, 2019 | 26.41 | 26.41 | 26.20 | 26.31 | 26,377 | +0.03(+0.11%) |
Nov 21, 2019 | 26.38 | 26.46 | 26.26 | 26.28 | 16,951 | -0.17(-0.65%) |
Nov 20, 2019 | 26.31 | 26.47 | 26.28 | 26.45 | 36,531 | +0.02(+0.07%) |
Nov 19, 2019 | 26.33 | 26.43 | 26.26 | 26.43 | 15,971 | +0.15(+0.58%) |
Nov 18, 2019 | 26.20 | 26.36 | 26.20 | 26.28 | 19,735 | +0.08(+0.29%) |
Nov 15, 2019 | 26.06 | 26.28 | 26.05 | 26.20 | 19,601 | +0.26(+1.00%) |
Nov 14, 2019 | 25.93 | 26.01 | 25.83 | 25.94 | 15,678 | +0.00(+0.00%) |
Nov 13, 2019 | 25.75 | 25.94 | 25.75 | 25.94 | 23,146 | +0.12(+0.48%) |
Nov 12, 2019 | 25.75 | 25.90 | 25.75 | 25.82 | 24,203 | +0.07(+0.26%) |
Nov 11, 2019 | 25.71 | 25.80 | 25.70 | 25.75 | 23,780 | -0.07(-0.26%) |
Nov 08, 2019 | 25.70 | 25.83 | 25.70 | 25.82 | 11,989 | +0.14(+0.56%) |
Nov 07, 2019 | 25.58 | 25.85 | 25.58 | 25.68 | 25,384 | +0.16(+0.64%) |
Nov 06, 2019 | 25.55 | 25.60 | 25.48 | 25.51 | 12,280 | -0.08(-0.30%) |
Nov 05, 2019 | 25.70 | 25.72 | 25.54 | 25.59 | 33,922 | -0.11(-0.41%) |
Nov 04, 2019 | 25.82 | 25.88 | 25.67 | 25.70 | 21,227 | -0.03(-0.11%) |