Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 28.22 | 28.26 | 28.11 | 28.20 | 31,900 | -0.23(-0.81%) |
Jan 30, 2020 | 28.24 | 28.43 | 28.16 | 28.43 | 20,162 | +0.13(+0.46%) |
Jan 29, 2020 | 28.36 | 28.47 | 28.30 | 28.30 | 15,875 | -0.05(-0.19%) |
Jan 28, 2020 | 28.31 | 28.41 | 28.24 | 28.36 | 13,839 | +0.36(+1.27%) |
Jan 27, 2020 | 28.13 | 28.13 | 27.95 | 28.00 | 15,722 | -0.43(-1.53%) |
Jan 24, 2020 | 28.68 | 28.68 | 28.38 | 28.43 | 52,900 | +0.02(+0.09%) |
Jan 23, 2020 | 28.38 | 28.44 | 28.20 | 28.41 | 17,172 | +0.01(+0.04%) |
Jan 22, 2020 | 28.40 | 28.40 | 28.24 | 28.40 | 21,019 | +0.40(+1.43%) |
Jan 21, 2020 | 28.27 | 28.30 | 28.00 | 28.00 | 366,912 | +0.21(+0.75%) |
Jan 17, 2020 | 27.85 | 27.86 | 27.76 | 27.79 | 524,000 | -0.18(-0.66%) |
Jan 16, 2020 | 27.92 | 28.00 | 27.92 | 27.98 | 20,536 | +0.16(+0.56%) |
Jan 15, 2020 | 27.82 | 27.99 | 27.82 | 27.82 | 63,811 | -0.16(-0.57%) |
Jan 14, 2020 | 27.92 | 28.08 | 27.92 | 27.98 | 10,382 | +0.21(+0.76%) |
Jan 13, 2020 | 27.75 | 27.86 | 27.68 | 27.77 | 29,133 | +0.17(+0.62%) |
Jan 10, 2020 | 27.77 | 27.84 | 27.60 | 27.60 | 29,700 | -0.22(-0.81%) |
Jan 09, 2020 | 27.84 | 27.89 | 27.50 | 27.82 | 87,998 | -0.05(-0.18%) |
Jan 08, 2020 | 27.82 | 27.96 | 27.82 | 27.88 | 13,152 | +0.11(+0.38%) |
Jan 07, 2020 | 27.93 | 27.93 | 27.77 | 27.77 | 23,623 | -0.12(-0.43%) |
Jan 06, 2020 | 27.96 | 28.04 | 27.86 | 27.89 | 439,682 | -0.17(-0.61%) |
Jan 03, 2020 | 28.09 | 28.18 | 27.98 | 28.06 | 155,100 | -0.08(-0.28%) |
Jan 02, 2020 | 28.07 | 28.25 | 28.07 | 28.14 | 18,208 | +0.02(+0.07%) |
Dec 31, 2019 | 28.18 | 28.35 | 28.00 | 28.12 | 13,000 | +0.12(+0.43%) |
Dec 30, 2019 | 28.18 | 28.18 | 28.00 | 28.00 | 26,152 | -0.07(-0.25%) |
Dec 27, 2019 | 28.17 | 28.22 | 27.98 | 28.07 | 15,300 | -0.08(-0.29%) |
Dec 26, 2019 | 28.01 | 28.19 | 28.01 | 28.15 | 14,289 | +0.06(+0.22%) |
Dec 24, 2019 | 27.81 | 28.09 | 27.69 | 28.09 | 15,200 | +0.07(+0.27%) |
Dec 23, 2019 | 27.95 | 28.07 | 27.95 | 28.02 | 14,562 | +0.12(+0.41%) |
Dec 20, 2019 | 27.91 | 27.95 | 27.75 | 27.90 | 24,700 | +0.11(+0.40%) |
Dec 19, 2019 | 27.69 | 27.89 | 27.69 | 27.79 | 88,867 | -0.03(-0.11%) |
Dec 18, 2019 | 27.85 | 27.95 | 27.78 | 27.82 | 51,966 | +0.05(+0.18%) |
Dec 17, 2019 | 27.79 | 27.85 | 27.74 | 27.77 | 15,433 | +0.15(+0.54%) |
Dec 16, 2019 | 27.73 | 27.73 | 27.59 | 27.62 | 16,461 | +0.10(+0.36%) |
Dec 13, 2019 | 27.49 | 27.53 | 27.26 | 27.52 | 10,000 | -0.12(-0.42%) |
Dec 12, 2019 | 27.44 | 27.65 | 27.44 | 27.64 | 28,104 | +0.29(+1.04%) |
Dec 11, 2019 | 27.30 | 27.41 | 27.22 | 27.35 | 15,089 | +0.11(+0.40%) |
Dec 10, 2019 | 27.20 | 27.24 | 27.19 | 27.24 | 98,298 | -0.12(-0.44%) |
Dec 09, 2019 | 27.37 | 27.41 | 27.34 | 27.36 | 110,458 | -0.10(-0.36%) |
Dec 06, 2019 | 27.52 | 27.58 | 27.41 | 27.46 | 11,500 | -0.04(-0.15%) |
Dec 05, 2019 | 26.93 | 27.64 | 26.67 | 27.50 | 32,278 | +0.55(+2.06%) |
Dec 04, 2019 | 26.89 | 27.01 | 26.72 | 26.95 | 24,942 | +0.16(+0.62%) |
Dec 03, 2019 | 26.72 | 26.88 | 26.67 | 26.78 | 37,434 | -0.05(-0.20%) |
Dec 02, 2019 | 26.95 | 26.95 | 26.79 | 26.84 | 24,801 | -0.27(-1.01%) |
Nov 29, 2019 | 27.04 | 27.15 | 27.02 | 27.11 | 10,700 | +0.40(+1.50%) |
Nov 27, 2019 | 26.77 | 26.79 | 26.68 | 26.71 | 15,100 | +0.03(+0.09%) |
Nov 26, 2019 | 26.65 | 26.72 | 26.60 | 26.68 | 17,974 | +0.13(+0.50%) |
Nov 25, 2019 | 26.48 | 26.64 | 26.45 | 26.55 | 17,370 | -0.04(-0.15%) |
Nov 22, 2019 | 26.62 | 26.64 | 26.53 | 26.59 | 20,700 | -0.15(-0.55%) |
Nov 21, 2019 | 26.72 | 26.74 | 26.64 | 26.74 | 17,864 | -0.01(-0.04%) |
Nov 20, 2019 | 26.62 | 26.87 | 26.62 | 26.75 | 21,788 | -0.15(-0.56%) |
Nov 19, 2019 | 26.99 | 26.99 | 26.83 | 26.90 | 17,104 | -0.01(-0.04%) |
Nov 18, 2019 | 26.78 | 26.93 | 26.76 | 26.91 | 7,366 | +0.12(+0.45%) |
Nov 15, 2019 | 26.78 | 26.85 | 26.74 | 26.79 | 13,100 | +0.06(+0.22%) |
Nov 14, 2019 | 26.69 | 26.83 | 26.67 | 26.73 | 17,585 | +0.07(+0.26%) |
Nov 13, 2019 | 26.60 | 26.75 | 26.51 | 26.66 | 15,056 | -0.02(-0.07%) |
Nov 12, 2019 | 26.71 | 26.85 | 26.68 | 26.68 | 6,909 | -0.11(-0.39%) |
Nov 11, 2019 | 26.76 | 26.79 | 26.69 | 26.79 | 6,589 | +0.04(+0.13%) |
Nov 08, 2019 | 26.80 | 26.84 | 26.74 | 26.75 | 17,500 | -0.15(-0.56%) |
Nov 07, 2019 | 26.86 | 26.99 | 26.86 | 26.90 | 14,157 | +0.26(+0.98%) |
Nov 06, 2019 | 26.07 | 27.30 | 26.07 | 26.64 | 19,656 | +0.50(+1.92%) |
Nov 05, 2019 | 26.06 | 26.16 | 26.05 | 26.14 | 13,399 | -0.12(-0.48%) |
Nov 04, 2019 | 26.32 | 26.34 | 26.22 | 26.26 | 30,230 | +0.00(+0.00%) |