Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 27.88 | 27.88 | 27.52 | 27.57 | 2,997 | -0.70(-2.48%) |
Jan 30, 2020 | 27.94 | 28.27 | 27.94 | 28.27 | 3,209 | -0.10(-0.37%) |
Jan 29, 2020 | 28.37 | 28.50 | 28.35 | 28.37 | 2,539 | +0.10(+0.34%) |
Jan 28, 2020 | 28.27 | 28.50 | 28.26 | 28.28 | 9,337 | +0.31(+1.10%) |
Jan 27, 2020 | 27.91 | 28.26 | 27.91 | 27.97 | 10,952 | -0.63(-2.19%) |
Jan 24, 2020 | 28.86 | 28.86 | 28.53 | 28.60 | 4,923 | -0.21(-0.75%) |
Jan 23, 2020 | 28.62 | 28.90 | 28.59 | 28.81 | 3,689 | -0.05(-0.16%) |
Jan 22, 2020 | 28.84 | 28.93 | 28.83 | 28.86 | 3,972 | +0.06(+0.22%) |
Jan 21, 2020 | 28.85 | 28.90 | 28.79 | 28.80 | 7,966 | -0.07(-0.25%) |
Jan 17, 2020 | 28.82 | 28.90 | 28.82 | 28.87 | 5,137 | +0.05(+0.16%) |
Jan 16, 2020 | 28.75 | 28.82 | 28.74 | 28.82 | 1,560 | +0.24(+0.83%) |
Jan 15, 2020 | 28.61 | 28.65 | 28.58 | 28.58 | 12,881 | +0.05(+0.18%) |
Jan 14, 2020 | 28.55 | 28.62 | 28.53 | 28.53 | 3,176 | +0.14(+0.49%) |
Jan 13, 2020 | 28.51 | 28.55 | 28.39 | 28.39 | 3,155 | +0.01(+0.05%) |
Jan 10, 2020 | 28.48 | 28.48 | 28.37 | 28.38 | 4,602 | -0.09(-0.31%) |
Jan 09, 2020 | 28.43 | 28.47 | 28.36 | 28.47 | 24,789 | +0.21(+0.76%) |
Jan 08, 2020 | 28.24 | 28.42 | 28.24 | 28.25 | 3,499 | +0.12(+0.43%) |
Jan 07, 2020 | 28.11 | 28.20 | 28.11 | 28.13 | 5,308 | -0.04(-0.13%) |
Jan 06, 2020 | 28.11 | 28.17 | 28.09 | 28.17 | 30,521 | +0.08(+0.30%) |
Jan 03, 2020 | 28.05 | 28.20 | 28.05 | 28.08 | 2,890 | -0.27(-0.96%) |
Jan 02, 2020 | 28.22 | 28.35 | 28.22 | 28.35 | 3,711 | +0.32(+1.13%) |
Dec 31, 2019 | 28.02 | 28.12 | 27.99 | 28.04 | 4,174 | -0.03(-0.10%) |
Dec 30, 2019 | 28.11 | 28.11 | 27.98 | 28.06 | 17,039 | -0.08(-0.30%) |
Dec 27, 2019 | 28.19 | 28.24 | 28.15 | 28.15 | 4,388 | -0.06(-0.20%) |
Dec 26, 2019 | 28.16 | 28.20 | 28.10 | 28.20 | 3,773 | +0.07(+0.23%) |
Dec 24, 2019 | 28.09 | 28.14 | 28.06 | 28.14 | 5,352 | +0.09(+0.33%) |
Dec 23, 2019 | 28.09 | 28.13 | 28.05 | 28.05 | 3,726 | +0.10(+0.37%) |
Dec 20, 2019 | 28.07 | 28.08 | 27.94 | 27.94 | 5,352 | +0.00(+0.01%) |
Dec 19, 2019 | 27.85 | 27.94 | 27.78 | 27.94 | 24,493 | +0.19(+0.70%) |
Dec 18, 2019 | 27.82 | 27.87 | 27.74 | 27.74 | 7,368 | -0.08(-0.30%) |
Dec 17, 2019 | 27.87 | 27.87 | 27.79 | 27.83 | 5,574 | +0.01(+0.03%) |
Dec 16, 2019 | 27.79 | 27.87 | 27.79 | 27.82 | 1,764 | +0.23(+0.84%) |
Dec 13, 2019 | 27.50 | 27.61 | 27.50 | 27.59 | 9,265 | -0.04(-0.14%) |
Dec 12, 2019 | 27.64 | 27.64 | 27.41 | 27.63 | 3,185 | +0.23(+0.82%) |
Dec 11, 2019 | 27.37 | 27.41 | 27.30 | 27.40 | 5,734 | +0.18(+0.65%) |
Dec 10, 2019 | 27.29 | 27.33 | 27.22 | 27.22 | 4,219 | -0.03(-0.10%) |
Dec 09, 2019 | 27.36 | 27.38 | 27.25 | 27.25 | 4,843 | -0.10(-0.37%) |
Dec 06, 2019 | 27.37 | 27.39 | 27.34 | 27.35 | 2,477 | +0.32(+1.20%) |
Dec 05, 2019 | 27.02 | 27.07 | 26.99 | 27.03 | 7,758 | +0.01(+0.05%) |
Dec 04, 2019 | 27.03 | 27.07 | 27.00 | 27.02 | 6,089 | +0.29(+1.10%) |
Dec 03, 2019 | 26.71 | 26.84 | 26.71 | 26.72 | 6,362 | -0.30(-1.10%) |
Dec 02, 2019 | 27.09 | 27.12 | 27.02 | 27.02 | 7,043 | -0.23(-0.85%) |
Nov 29, 2019 | 27.24 | 27.37 | 27.24 | 27.25 | 2,046 | -0.12(-0.44%) |
Nov 27, 2019 | 27.33 | 27.40 | 27.33 | 27.37 | 5,709 | +0.09(+0.34%) |
Nov 26, 2019 | 27.16 | 27.35 | 27.16 | 27.28 | 4,451 | +0.03(+0.10%) |
Nov 25, 2019 | 27.22 | 27.25 | 27.18 | 27.25 | 4,366 | +0.28(+1.03%) |
Nov 22, 2019 | 26.96 | 27.01 | 26.96 | 26.97 | 225,162 | +0.04(+0.14%) |
Nov 21, 2019 | 26.93 | 26.99 | 26.93 | 26.94 | 3,533 | -0.02(-0.07%) |
Nov 20, 2019 | 27.06 | 27.10 | 26.83 | 26.96 | 10,307 | -0.14(-0.51%) |
Nov 19, 2019 | 27.16 | 27.16 | 27.09 | 27.09 | 26,087 | +0.06(+0.24%) |
Nov 18, 2019 | 27.15 | 27.24 | 27.03 | 27.03 | 73,388 | -0.19(-0.68%) |
Nov 15, 2019 | 27.13 | 27.22 | 27.13 | 27.22 | 10,557 | +0.22(+0.83%) |
Nov 14, 2019 | 26.99 | 26.99 | 26.89 | 26.99 | 11,226 | +0.03(+0.10%) |
Nov 13, 2019 | 26.90 | 26.97 | 26.90 | 26.97 | 4,846 | +0.02(+0.07%) |
Nov 12, 2019 | 27.02 | 27.08 | 26.91 | 26.95 | 2,170 | -0.02(-0.07%) |
Nov 11, 2019 | 26.85 | 26.96 | 26.85 | 26.96 | 1,489 | +0.01(+0.03%) |
Nov 08, 2019 | 26.84 | 26.96 | 26.80 | 26.96 | 7,002 | +0.06(+0.21%) |
Nov 07, 2019 | 26.99 | 26.99 | 26.88 | 26.90 | 2,759 | +0.15(+0.54%) |
Nov 06, 2019 | 26.71 | 26.77 | 26.70 | 26.75 | 6,604 | +0.02(+0.08%) |
Nov 05, 2019 | 26.76 | 26.81 | 26.73 | 26.73 | 8,417 | -0.04(-0.15%) |
Nov 04, 2019 | 26.76 | 26.79 | 26.73 | 26.77 | 2,221 | +0.17(+0.63%) |