Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 28.17 | 28.39 | 27.63 | 27.71 | 231,000 | -0.54(-1.89%) |
Jan 30, 2020 | 27.69 | 28.28 | 27.45 | 28.25 | 167,655 | +0.34(+1.20%) |
Jan 29, 2020 | 27.93 | 28.07 | 27.56 | 27.91 | 114,438 | +0.00(+0.00%) |
Jan 28, 2020 | 27.85 | 28.45 | 27.82 | 27.91 | 152,435 | +0.11(+0.40%) |
Jan 27, 2020 | 27.56 | 27.91 | 27.50 | 27.80 | 323,457 | -0.32(-1.14%) |
Jan 24, 2020 | 28.49 | 28.61 | 27.96 | 28.12 | 165,800 | -0.41(-1.44%) |
Jan 23, 2020 | 27.79 | 28.64 | 27.53 | 28.53 | 250,058 | +0.62(+2.22%) |
Jan 22, 2020 | 28.14 | 28.36 | 27.90 | 27.91 | 410,195 | -0.04(-0.14%) |
Jan 21, 2020 | 28.47 | 28.51 | 27.85 | 27.95 | 649,860 | -0.44(-1.53%) |
Jan 17, 2020 | 28.83 | 28.83 | 28.27 | 28.39 | 243,300 | -0.29(-1.03%) |
Jan 16, 2020 | 28.66 | 28.77 | 28.14 | 28.68 | 218,382 | +0.26(+0.91%) |
Jan 15, 2020 | 28.10 | 28.87 | 28.10 | 28.42 | 259,986 | +0.27(+0.96%) |
Jan 14, 2020 | 27.80 | 28.33 | 27.75 | 28.15 | 355,362 | +0.19(+0.68%) |
Jan 13, 2020 | 27.78 | 28.01 | 27.65 | 27.96 | 312,585 | +0.21(+0.76%) |
Jan 10, 2020 | 27.42 | 27.93 | 27.18 | 27.75 | 684,300 | +0.38(+1.39%) |
Jan 09, 2020 | 27.54 | 27.74 | 27.30 | 27.37 | 257,595 | -0.13(-0.47%) |
Jan 08, 2020 | 27.29 | 27.67 | 27.25 | 27.50 | 184,582 | +0.13(+0.47%) |
Jan 07, 2020 | 27.47 | 28.00 | 27.22 | 27.37 | 272,755 | -0.09(-0.33%) |
Jan 06, 2020 | 26.85 | 27.51 | 26.39 | 27.46 | 432,503 | +1.00(+3.78%) |
Jan 03, 2020 | 26.36 | 26.59 | 26.04 | 26.46 | 192,600 | -0.19(-0.71%) |
Jan 02, 2020 | 26.58 | 26.82 | 26.10 | 26.65 | 443,104 | +0.24(+0.91%) |
Dec 31, 2019 | 26.17 | 26.49 | 26.17 | 26.41 | 255,400 | +0.14(+0.53%) |
Dec 30, 2019 | 26.53 | 26.53 | 26.04 | 26.27 | 135,230 | -0.26(-0.98%) |
Dec 27, 2019 | 26.52 | 26.59 | 26.25 | 26.53 | 222,500 | +0.02(+0.08%) |
Dec 26, 2019 | 26.21 | 26.68 | 26.12 | 26.51 | 209,489 | +0.23(+0.88%) |
Dec 24, 2019 | 26.44 | 26.56 | 26.12 | 26.28 | 179,000 | -0.19(-0.72%) |
Dec 23, 2019 | 26.10 | 26.71 | 25.61 | 26.47 | 675,079 | +0.36(+1.38%) |
Dec 20, 2019 | 26.58 | 26.61 | 26.00 | 26.11 | 659,300 | -0.32(-1.21%) |
Dec 19, 2019 | 26.05 | 26.53 | 25.99 | 26.43 | 428,329 | +0.29(+1.11%) |
Dec 18, 2019 | 25.69 | 26.23 | 25.17 | 26.14 | 695,644 | +0.54(+2.11%) |
Dec 17, 2019 | 26.01 | 26.01 | 25.46 | 25.60 | 518,559 | -0.33(-1.27%) |
Dec 16, 2019 | 26.61 | 26.81 | 25.64 | 25.93 | 454,137 | -0.64(-2.41%) |
Dec 13, 2019 | 25.62 | 26.74 | 25.26 | 26.57 | 995,100 | +0.97(+3.79%) |
Dec 12, 2019 | 25.97 | 26.18 | 25.57 | 25.60 | 636,067 | -0.33(-1.27%) |
Dec 11, 2019 | 26.43 | 26.43 | 25.74 | 25.93 | 515,019 | -0.36(-1.37%) |
Dec 10, 2019 | 27.53 | 27.54 | 26.20 | 26.29 | 500,878 | -1.07(-3.91%) |
Dec 09, 2019 | 27.32 | 27.58 | 27.09 | 27.36 | 836,032 | +0.06(+0.22%) |
Dec 06, 2019 | 27.91 | 27.91 | 27.13 | 27.30 | 426,300 | -0.11(-0.40%) |
Dec 05, 2019 | 27.40 | 27.79 | 26.62 | 27.41 | 3,574,615 | -0.34(-1.24%) |
Dec 04, 2019 | 28.04 | 28.39 | 27.53 | 27.75 | 657,866 | -0.28(-0.98%) |
Dec 03, 2019 | 27.55 | 28.20 | 27.34 | 28.03 | 332,035 | +0.29(+1.05%) |
Dec 02, 2019 | 27.99 | 28.22 | 27.39 | 27.74 | 338,827 | -0.33(-1.18%) |
Nov 29, 2019 | 28.43 | 28.58 | 28.06 | 28.07 | 107,700 | -0.43(-1.51%) |
Nov 27, 2019 | 28.55 | 28.67 | 28.12 | 28.50 | 222,400 | -0.18(-0.63%) |
Nov 26, 2019 | 28.03 | 28.85 | 27.92 | 28.68 | 351,102 | +0.58(+2.06%) |
Nov 25, 2019 | 27.19 | 28.13 | 27.15 | 28.10 | 376,955 | +1.09(+4.04%) |
Nov 22, 2019 | 26.99 | 27.21 | 26.29 | 27.01 | 224,600 | +0.12(+0.46%) |
Nov 21, 2019 | 27.49 | 27.73 | 26.66 | 26.89 | 399,865 | -0.64(-2.34%) |
Nov 20, 2019 | 27.54 | 27.84 | 27.09 | 27.53 | 404,022 | +0.00(+0.00%) |
Nov 19, 2019 | 27.27 | 27.89 | 27.19 | 27.53 | 587,078 | +0.25(+0.90%) |
Nov 18, 2019 | 27.84 | 28.01 | 27.10 | 27.29 | 364,057 | -0.64(-2.27%) |
Nov 15, 2019 | 27.86 | 28.09 | 27.46 | 27.92 | 282,100 | +0.19(+0.69%) |
Nov 14, 2019 | 27.10 | 28.11 | 26.89 | 27.73 | 493,874 | +0.63(+2.32%) |
Nov 13, 2019 | 27.37 | 27.99 | 26.90 | 27.10 | 518,980 | -0.47(-1.70%) |
Nov 12, 2019 | 28.04 | 28.13 | 27.35 | 27.57 | 402,050 | -0.46(-1.64%) |
Nov 11, 2019 | 27.73 | 28.11 | 27.65 | 28.03 | 275,867 | +0.06(+0.21%) |
Nov 08, 2019 | 27.46 | 28.89 | 27.46 | 27.97 | 327,500 | +0.50(+1.82%) |
Nov 07, 2019 | 29.55 | 29.55 | 26.81 | 27.47 | 1,254,711 | +0.04(+0.15%) |
Nov 06, 2019 | 27.44 | 27.87 | 27.25 | 27.43 | 323,594 | -0.15(-0.54%) |
Nov 05, 2019 | 28.07 | 28.20 | 27.21 | 27.58 | 246,081 | -0.24(-0.86%) |
Nov 04, 2019 | 28.51 | 28.51 | 27.26 | 27.82 | 478,284 | -0.66(-2.30%) |