Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 27.34 | 27.34 | 26.74 | 26.81 | 48,846 | -0.57(-2.07%) |
Jan 30, 2020 | 27.26 | 27.37 | 27.02 | 27.37 | 24,946 | -0.02(-0.08%) |
Jan 29, 2020 | 27.71 | 27.71 | 27.39 | 27.39 | 41,464 | -0.30(-1.08%) |
Jan 28, 2020 | 27.57 | 27.74 | 27.51 | 27.69 | 42,426 | +0.25(+0.93%) |
Jan 27, 2020 | 27.47 | 27.56 | 27.32 | 27.44 | 25,522 | -0.40(-1.44%) |
Jan 24, 2020 | 28.37 | 28.37 | 27.70 | 27.84 | 124,036 | -0.51(-1.80%) |
Jan 23, 2020 | 28.41 | 28.41 | 28.12 | 28.35 | 13,331 | -0.09(-0.32%) |
Jan 22, 2020 | 28.47 | 28.58 | 28.39 | 28.44 | 42,482 | +0.02(+0.07%) |
Jan 21, 2020 | 28.59 | 28.59 | 28.38 | 28.42 | 48,528 | -0.22(-0.76%) |
Jan 17, 2020 | 28.59 | 28.66 | 28.59 | 28.64 | 38,198 | +0.04(+0.14%) |
Jan 16, 2020 | 28.52 | 28.61 | 28.52 | 28.60 | 29,468 | +0.26(+0.92%) |
Jan 15, 2020 | 28.35 | 28.48 | 28.31 | 28.34 | 47,423 | +0.00(+0.01%) |
Jan 14, 2020 | 28.13 | 28.41 | 28.13 | 28.34 | 211,424 | +0.26(+0.92%) |
Jan 13, 2020 | 28.12 | 28.13 | 27.97 | 28.08 | 71,151 | +0.05(+0.20%) |
Jan 10, 2020 | 28.21 | 28.21 | 27.99 | 28.02 | 57,407 | -0.09(-0.30%) |
Jan 09, 2020 | 28.25 | 28.25 | 28.04 | 28.11 | 62,502 | -0.04(-0.15%) |
Jan 08, 2020 | 28.06 | 28.25 | 28.01 | 28.15 | 48,306 | +0.02(+0.07%) |
Jan 07, 2020 | 27.96 | 28.15 | 27.95 | 28.13 | 34,229 | +0.07(+0.26%) |
Jan 06, 2020 | 27.86 | 28.06 | 27.86 | 28.06 | 55,236 | -0.05(-0.16%) |
Jan 03, 2020 | 28.02 | 28.11 | 28.00 | 28.11 | 50,712 | -0.27(-0.96%) |
Jan 02, 2020 | 28.54 | 28.54 | 28.17 | 28.38 | 25,978 | +0.07(+0.26%) |
Dec 31, 2019 | 28.21 | 28.35 | 28.21 | 28.31 | 21,514 | +0.11(+0.40%) |
Dec 30, 2019 | 28.45 | 28.45 | 28.19 | 28.19 | 22,964 | -0.18(-0.63%) |
Dec 27, 2019 | 28.54 | 28.54 | 28.37 | 28.37 | 14,379 | -0.07(-0.24%) |
Dec 26, 2019 | 28.51 | 28.53 | 28.44 | 28.44 | 9,031 | -0.02(-0.08%) |
Dec 24, 2019 | 28.52 | 28.52 | 28.41 | 28.46 | 3,183 | -0.06(-0.21%) |
Dec 23, 2019 | 28.60 | 28.60 | 28.47 | 28.52 | 18,958 | +0.06(+0.21%) |
Dec 20, 2019 | 28.41 | 28.50 | 28.37 | 28.46 | 21,653 | +0.21(+0.75%) |
Dec 19, 2019 | 28.25 | 28.32 | 28.24 | 28.25 | 46,990 | +0.03(+0.10%) |
Dec 18, 2019 | 28.28 | 28.29 | 28.19 | 28.22 | 48,486 | -0.05(-0.17%) |
Dec 17, 2019 | 28.40 | 28.40 | 28.23 | 28.27 | 30,773 | -0.03(-0.09%) |
Dec 16, 2019 | 28.34 | 28.46 | 28.30 | 28.30 | 15,935 | +0.14(+0.50%) |
Dec 13, 2019 | 28.32 | 28.54 | 28.15 | 28.15 | 26,625 | -0.21(-0.75%) |
Dec 12, 2019 | 27.97 | 28.42 | 27.97 | 28.37 | 15,146 | +0.35(+1.25%) |
Dec 11, 2019 | 27.93 | 28.03 | 27.93 | 28.02 | 39,483 | +0.11(+0.40%) |
Dec 10, 2019 | 27.81 | 27.96 | 27.81 | 27.91 | 19,742 | +0.00(+0.00%) |
Dec 09, 2019 | 28.01 | 28.04 | 27.91 | 27.91 | 21,723 | -0.03(-0.12%) |
Dec 06, 2019 | 27.82 | 28.02 | 27.82 | 27.94 | 25,962 | +0.24(+0.86%) |
Dec 05, 2019 | 27.63 | 27.71 | 27.63 | 27.70 | 38,519 | +0.04(+0.15%) |
Dec 04, 2019 | 27.63 | 27.79 | 27.60 | 27.66 | 27,168 | +0.14(+0.49%) |
Dec 03, 2019 | 27.46 | 27.53 | 27.32 | 27.53 | 32,539 | -0.28(-1.00%) |
Dec 02, 2019 | 28.06 | 28.06 | 27.80 | 27.80 | 54,332 | -0.17(-0.61%) |
Nov 29, 2019 | 28.08 | 28.08 | 27.95 | 27.98 | 7,181 | -0.15(-0.53%) |
Nov 27, 2019 | 28.04 | 28.14 | 27.99 | 28.12 | 23,863 | +0.12(+0.43%) |
Nov 26, 2019 | 28.12 | 28.12 | 27.94 | 28.00 | 41,251 | -0.06(-0.22%) |
Nov 25, 2019 | 27.90 | 28.07 | 27.81 | 28.06 | 51,205 | +0.31(+1.13%) |
Nov 22, 2019 | 27.62 | 27.78 | 27.60 | 27.75 | 36,347 | +0.15(+0.55%) |
Nov 21, 2019 | 27.63 | 27.68 | 27.52 | 27.60 | 20,961 | +0.02(+0.07%) |
Nov 20, 2019 | 27.67 | 27.75 | 27.45 | 27.58 | 61,862 | -0.22(-0.78%) |
Nov 19, 2019 | 27.85 | 27.85 | 27.70 | 27.80 | 49,798 | -0.06(-0.22%) |
Nov 18, 2019 | 27.91 | 27.91 | 27.76 | 27.86 | 14,253 | -0.02(-0.09%) |
Nov 15, 2019 | 27.89 | 27.92 | 27.79 | 27.88 | 45,075 | +0.21(+0.75%) |
Nov 14, 2019 | 27.66 | 27.69 | 27.55 | 27.68 | 26,252 | +0.02(+0.08%) |
Nov 13, 2019 | 27.61 | 27.78 | 27.61 | 27.65 | 51,035 | -0.12(-0.42%) |
Nov 12, 2019 | 27.84 | 27.96 | 27.73 | 27.77 | 35,737 | -0.07(-0.27%) |
Nov 11, 2019 | 27.80 | 27.84 | 27.65 | 27.84 | 19,929 | +0.01(+0.02%) |
Nov 08, 2019 | 27.53 | 27.84 | 27.53 | 27.84 | 19,112 | +0.18(+0.64%) |
Nov 07, 2019 | 27.66 | 27.72 | 27.59 | 27.66 | 31,002 | +0.24(+0.87%) |
Nov 06, 2019 | 27.57 | 27.57 | 27.36 | 27.42 | 44,922 | -0.11(-0.41%) |
Nov 05, 2019 | 27.46 | 27.65 | 27.46 | 27.53 | 67,196 | +0.10(+0.36%) |
Nov 04, 2019 | 27.31 | 27.44 | 27.31 | 27.44 | 102,423 | +0.35(+1.30%) |