Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 28.07 | 28.08 | 27.78 | 27.94 | 155,878 | -0.49(-1.71%) |
Jan 30, 2020 | 28.28 | 28.56 | 28.09 | 28.42 | 229,982 | -0.51(-1.78%) |
Jan 29, 2020 | 29.02 | 29.04 | 28.78 | 28.94 | 224,600 | +0.10(+0.36%) |
Jan 28, 2020 | 28.53 | 28.91 | 28.50 | 28.84 | 1,342,865 | +0.28(+0.98%) |
Jan 27, 2020 | 28.27 | 28.70 | 28.23 | 28.56 | 598,329 | -0.82(-2.80%) |
Jan 24, 2020 | 29.64 | 29.69 | 29.22 | 29.38 | 171,604 | -0.28(-0.95%) |
Jan 23, 2020 | 29.49 | 29.72 | 29.32 | 29.66 | 302,652 | -0.19(-0.63%) |
Jan 22, 2020 | 30.06 | 30.06 | 29.82 | 29.85 | 567,522 | +0.12(+0.41%) |
Jan 21, 2020 | 29.78 | 29.86 | 29.65 | 29.72 | 1,555,296 | -0.65(-2.15%) |
Jan 17, 2020 | 30.33 | 30.38 | 30.19 | 30.38 | 131,592 | +0.24(+0.81%) |
Jan 16, 2020 | 30.11 | 30.22 | 30.06 | 30.13 | 233,294 | +0.12(+0.40%) |
Jan 15, 2020 | 30.11 | 30.11 | 29.94 | 30.01 | 873,860 | -0.15(-0.50%) |
Jan 14, 2020 | 30.20 | 30.20 | 30.00 | 30.16 | 516,173 | -0.10(-0.34%) |
Jan 13, 2020 | 30.12 | 30.32 | 30.02 | 30.27 | 188,170 | +0.47(+1.57%) |
Jan 10, 2020 | 29.83 | 29.99 | 29.80 | 29.80 | 151,384 | +0.10(+0.35%) |
Jan 09, 2020 | 29.77 | 29.77 | 29.62 | 29.70 | 491,467 | +0.27(+0.92%) |
Jan 08, 2020 | 29.27 | 29.60 | 29.26 | 29.42 | 109,878 | +0.11(+0.38%) |
Jan 07, 2020 | 29.27 | 29.33 | 29.18 | 29.31 | 93,953 | +0.14(+0.48%) |
Jan 06, 2020 | 28.99 | 29.19 | 28.99 | 29.17 | 44,590 | -0.05(-0.16%) |
Jan 03, 2020 | 29.20 | 29.40 | 29.20 | 29.22 | 181,661 | -0.49(-1.64%) |
Jan 02, 2020 | 29.44 | 29.74 | 29.43 | 29.70 | 1,081,940 | +0.52(+1.79%) |
Dec 31, 2019 | 29.16 | 29.18 | 29.02 | 29.18 | 152,775 | +0.13(+0.45%) |
Dec 30, 2019 | 29.27 | 29.30 | 29.05 | 29.05 | 43,805 | -0.19(-0.64%) |
Dec 27, 2019 | 29.35 | 29.39 | 29.14 | 29.24 | 1,039,472 | +0.08(+0.29%) |
Dec 26, 2019 | 29.21 | 29.24 | 29.12 | 29.15 | 789,600 | +0.14(+0.48%) |
Dec 24, 2019 | 28.98 | 29.04 | 28.94 | 29.01 | 379,156 | -0.03(-0.09%) |
Dec 23, 2019 | 29.08 | 29.08 | 28.98 | 29.04 | 47,852 | +0.01(+0.02%) |
Dec 20, 2019 | 29.00 | 29.06 | 28.92 | 29.04 | 96,783 | +0.07(+0.25%) |
Dec 19, 2019 | 28.92 | 28.99 | 28.87 | 28.96 | 42,001 | +0.02(+0.07%) |
Dec 18, 2019 | 29.01 | 29.01 | 28.90 | 28.94 | 47,053 | +0.07(+0.23%) |
Dec 17, 2019 | 28.85 | 28.90 | 28.76 | 28.88 | 56,090 | +0.27(+0.96%) |
Dec 16, 2019 | 28.64 | 28.68 | 28.55 | 28.60 | 70,204 | +0.22(+0.78%) |
Dec 13, 2019 | 28.41 | 28.56 | 28.25 | 28.38 | 335,252 | +0.05(+0.16%) |
Dec 12, 2019 | 27.83 | 28.37 | 27.83 | 28.34 | 50,562 | +0.49(+1.77%) |
Dec 11, 2019 | 27.63 | 27.84 | 27.59 | 27.84 | 118,725 | +0.41(+1.49%) |
Dec 10, 2019 | 27.41 | 27.50 | 27.38 | 27.43 | 25,953 | +0.08(+0.29%) |
Dec 09, 2019 | 27.48 | 27.50 | 27.32 | 27.36 | 30,821 | -0.21(-0.76%) |
Dec 06, 2019 | 27.52 | 27.57 | 27.44 | 27.57 | 26,854 | +0.25(+0.92%) |
Dec 05, 2019 | 27.28 | 27.36 | 27.21 | 27.31 | 30,696 | +0.16(+0.58%) |
Dec 04, 2019 | 27.09 | 27.24 | 27.09 | 27.16 | 21,130 | +0.23(+0.86%) |
Dec 03, 2019 | 26.81 | 26.98 | 26.79 | 26.92 | 33,431 | -0.23(-0.86%) |
Dec 02, 2019 | 27.30 | 27.30 | 27.05 | 27.16 | 102,956 | -0.01(-0.02%) |
Nov 29, 2019 | 27.27 | 27.27 | 27.16 | 27.16 | 15,038 | -0.31(-1.13%) |
Nov 27, 2019 | 27.33 | 27.52 | 27.33 | 27.47 | 39,852 | +0.08(+0.31%) |
Nov 26, 2019 | 27.39 | 27.43 | 27.25 | 27.39 | 53,052 | -0.08(-0.31%) |
Nov 25, 2019 | 27.25 | 27.50 | 27.25 | 27.47 | 34,012 | +0.28(+1.03%) |
Nov 22, 2019 | 27.20 | 27.20 | 27.10 | 27.19 | 29,754 | +0.07(+0.24%) |
Nov 21, 2019 | 27.17 | 27.20 | 27.04 | 27.13 | 2,481,718 | -0.10(-0.38%) |
Nov 20, 2019 | 27.32 | 27.35 | 27.12 | 27.23 | 43,523 | -0.16(-0.58%) |
Nov 19, 2019 | 27.44 | 27.44 | 27.35 | 27.39 | 69,537 | +0.10(+0.38%) |
Nov 18, 2019 | 27.29 | 27.39 | 27.25 | 27.29 | 71,736 | -0.05(-0.17%) |
Nov 15, 2019 | 27.33 | 27.37 | 27.24 | 27.33 | 73,151 | +0.23(+0.86%) |
Nov 14, 2019 | 26.91 | 27.10 | 26.91 | 27.10 | 19,839 | +0.07(+0.28%) |
Nov 13, 2019 | 26.92 | 27.06 | 26.80 | 27.03 | 31,719 | -0.19(-0.68%) |
Nov 12, 2019 | 27.33 | 27.33 | 27.15 | 27.21 | 133,665 | -0.14(-0.50%) |
Nov 11, 2019 | 27.09 | 27.36 | 27.09 | 27.35 | 27,103 | -0.20(-0.72%) |
Nov 08, 2019 | 27.58 | 27.58 | 27.49 | 27.55 | 29,432 | -0.25(-0.88%) |
Nov 07, 2019 | 27.82 | 27.91 | 27.78 | 27.79 | 65,625 | +0.27(+0.99%) |
Nov 06, 2019 | 27.54 | 27.65 | 27.52 | 27.52 | 78,651 | -0.08(-0.30%) |
Nov 05, 2019 | 27.60 | 27.67 | 27.51 | 27.60 | 69,724 | +0.08(+0.31%) |
Nov 04, 2019 | 27.46 | 27.58 | 27.45 | 27.52 | 58,717 | +0.34(+1.26%) |