Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 27.45 | 27.45 | 27.16 | 27.26 | 1,290,598 | -0.45(-1.61%) |
Jan 30, 2020 | 27.50 | 27.71 | 27.43 | 27.71 | 1,275,761 | -0.04(-0.16%) |
Jan 29, 2020 | 27.81 | 27.83 | 27.71 | 27.76 | 1,556,948 | +0.02(+0.06%) |
Jan 28, 2020 | 27.62 | 27.77 | 27.58 | 27.74 | 3,838,354 | +0.21(+0.75%) |
Jan 27, 2020 | 27.55 | 27.65 | 27.48 | 27.53 | 1,023,565 | -0.55(-1.94%) |
Jan 24, 2020 | 28.29 | 28.30 | 28.03 | 28.08 | 1,086,414 | -0.14(-0.51%) |
Jan 23, 2020 | 28.17 | 28.24 | 28.03 | 28.22 | 1,622,354 | -0.05(-0.19%) |
Jan 22, 2020 | 28.36 | 28.36 | 28.24 | 28.27 | 1,068,397 | +0.05(+0.19%) |
Jan 21, 2020 | 28.30 | 28.31 | 28.21 | 28.22 | 907,099 | -0.21(-0.76%) |
Jan 17, 2020 | 28.43 | 28.44 | 28.35 | 28.44 | 921,233 | +0.08(+0.28%) |
Jan 16, 2020 | 28.27 | 28.36 | 28.25 | 28.36 | 768,351 | +0.14(+0.51%) |
Jan 15, 2020 | 28.20 | 28.26 | 28.18 | 28.21 | 854,906 | -0.04(-0.13%) |
Jan 14, 2020 | 28.14 | 28.27 | 28.11 | 28.25 | 968,122 | +0.03(+0.10%) |
Jan 13, 2020 | 28.11 | 28.22 | 28.02 | 28.22 | 1,398,109 | +0.17(+0.61%) |
Jan 10, 2020 | 28.14 | 28.16 | 28.01 | 28.05 | 4,919,318 | -0.07(-0.25%) |
Jan 09, 2020 | 28.10 | 28.14 | 28.06 | 28.12 | 1,257,439 | +0.08(+0.29%) |
Jan 08, 2020 | 27.98 | 28.13 | 27.95 | 28.04 | 1,226,463 | +0.04(+0.16%) |
Jan 07, 2020 | 28.06 | 28.07 | 27.98 | 28.00 | 1,255,894 | -0.08(-0.29%) |
Jan 06, 2020 | 27.89 | 28.08 | 27.87 | 28.08 | 1,190,964 | +0.12(+0.42%) |
Jan 03, 2020 | 27.93 | 28.11 | 27.93 | 27.96 | 1,530,099 | -0.31(-1.11%) |
Jan 02, 2020 | 28.21 | 28.28 | 28.16 | 28.27 | 3,177,233 | +0.22(+0.80%) |
Dec 31, 2019 | 27.94 | 28.06 | 27.87 | 28.05 | 1,315,521 | +0.13(+0.48%) |
Dec 30, 2019 | 28.14 | 28.14 | 27.91 | 27.92 | 865,311 | -0.20(-0.70%) |
Dec 27, 2019 | 28.19 | 28.19 | 28.08 | 28.11 | 868,147 | +0.07(+0.25%) |
Dec 26, 2019 | 27.98 | 28.05 | 27.96 | 28.04 | 741,554 | +0.11(+0.38%) |
Dec 24, 2019 | 27.93 | 28.02 | 27.88 | 27.93 | 422,115 | -0.01(-0.03%) |
Dec 23, 2019 | 27.91 | 27.95 | 27.88 | 27.94 | 1,376,728 | +0.03(+0.10%) |
Dec 20, 2019 | 27.91 | 27.95 | 27.88 | 27.92 | 9,052,882 | +0.07(+0.25%) |
Dec 19, 2019 | 27.80 | 27.86 | 27.77 | 27.84 | 1,222,129 | -0.01(-0.03%) |
Dec 18, 2019 | 27.87 | 27.87 | 27.80 | 27.85 | 634,359 | -0.04(-0.16%) |
Dec 17, 2019 | 27.91 | 27.94 | 27.86 | 27.90 | 787,278 | -0.07(-0.25%) |
Dec 16, 2019 | 27.99 | 28.03 | 27.96 | 27.97 | 518,878 | +0.27(+0.96%) |
Dec 13, 2019 | 27.69 | 27.84 | 27.62 | 27.70 | 699,797 | +0.13(+0.48%) |
Dec 12, 2019 | 27.36 | 27.57 | 27.33 | 27.57 | 857,416 | +0.20(+0.74%) |
Dec 11, 2019 | 27.24 | 27.38 | 27.22 | 27.37 | 672,495 | +0.14(+0.52%) |
Dec 10, 2019 | 27.20 | 27.26 | 27.13 | 27.23 | 1,016,625 | +0.02(+0.06%) |
Dec 09, 2019 | 27.28 | 27.31 | 27.19 | 27.21 | 623,115 | -0.12(-0.45%) |
Dec 06, 2019 | 27.30 | 27.33 | 27.27 | 27.33 | 612,294 | +0.26(+0.95%) |
Dec 05, 2019 | 27.13 | 27.15 | 27.02 | 27.08 | 544,462 | -0.04(-0.16%) |
Dec 04, 2019 | 27.03 | 27.13 | 27.02 | 27.12 | 504,961 | +0.23(+0.85%) |
Dec 03, 2019 | 26.76 | 26.89 | 26.67 | 26.89 | 1,122,669 | -0.08(-0.29%) |
Dec 02, 2019 | 27.09 | 27.11 | 26.87 | 26.97 | 1,500,308 | -0.17(-0.62%) |
Nov 29, 2019 | 27.16 | 27.19 | 27.12 | 27.14 | 291,374 | -0.19(-0.68%) |
Nov 27, 2019 | 27.30 | 27.34 | 27.27 | 27.32 | 429,025 | +0.04(+0.16%) |
Nov 26, 2019 | 27.24 | 27.28 | 27.20 | 27.28 | 626,478 | +0.02(+0.06%) |
Nov 25, 2019 | 27.16 | 27.26 | 27.16 | 27.26 | 462,822 | +0.20(+0.75%) |
Nov 22, 2019 | 27.08 | 27.10 | 26.98 | 27.06 | 6,527,520 | +0.06(+0.23%) |
Nov 21, 2019 | 27.02 | 27.02 | 26.91 | 27.00 | 563,782 | -0.03(-0.10%) |
Nov 20, 2019 | 27.05 | 27.10 | 26.94 | 27.02 | 764,697 | -0.16(-0.58%) |
Nov 19, 2019 | 27.31 | 27.31 | 27.16 | 27.18 | 830,628 | -0.04(-0.13%) |
Nov 18, 2019 | 27.19 | 27.25 | 27.13 | 27.22 | 585,576 | +0.02(+0.07%) |
Nov 15, 2019 | 27.11 | 27.21 | 27.11 | 27.20 | 901,518 | +0.17(+0.62%) |
Nov 14, 2019 | 26.96 | 27.04 | 26.93 | 27.03 | 1,246,671 | -0.04(-0.16%) |
Nov 13, 2019 | 27.00 | 27.10 | 26.99 | 27.08 | 2,264,571 | -0.09(-0.33%) |
Nov 12, 2019 | 27.16 | 27.23 | 27.13 | 27.16 | 2,496,938 | +0.00(+0.00%) |
Nov 11, 2019 | 27.08 | 27.16 | 27.04 | 27.16 | 343,810 | -0.01(-0.03%) |
Nov 08, 2019 | 27.11 | 27.19 | 27.05 | 27.17 | 526,150 | -0.04(-0.13%) |
Nov 07, 2019 | 27.29 | 27.31 | 27.20 | 27.21 | 1,290,184 | +0.08(+0.29%) |
Nov 06, 2019 | 27.16 | 27.19 | 27.08 | 27.13 | 1,754,719 | -0.01(-0.03%) |
Nov 05, 2019 | 27.15 | 27.16 | 27.07 | 27.14 | 1,196,437 | -0.02(-0.07%) |
Nov 04, 2019 | 27.20 | 27.21 | 27.11 | 27.16 | 2,560,571 | +0.16(+0.59%) |