Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 28.50 | 28.53 | 28.46 | 28.52 | 5,565 | -0.11(-0.37%) |
Jan 30, 2020 | 28.67 | 28.68 | 28.57 | 28.62 | 8,372 | -0.19(-0.65%) |
Jan 29, 2020 | 28.81 | 28.82 | 28.72 | 28.81 | 18,329 | +0.03(+0.11%) |
Jan 28, 2020 | 28.68 | 28.78 | 28.67 | 28.78 | 71,615 | +0.09(+0.31%) |
Jan 27, 2020 | 28.79 | 28.79 | 28.66 | 28.69 | 70,357 | -0.19(-0.67%) |
Jan 24, 2020 | 28.96 | 29.02 | 28.85 | 28.88 | 34,628 | -0.06(-0.22%) |
Jan 23, 2020 | 28.96 | 29.04 | 28.82 | 28.95 | 7,438 | +0.05(+0.17%) |
Jan 22, 2020 | 28.85 | 28.94 | 28.83 | 28.90 | 46,257 | +0.06(+0.22%) |
Jan 21, 2020 | 28.91 | 29.07 | 28.81 | 28.83 | 35,243 | -0.12(-0.42%) |
Jan 17, 2020 | 28.91 | 28.99 | 28.86 | 28.96 | 127,261 | +0.08(+0.29%) |
Jan 16, 2020 | 28.91 | 28.95 | 28.82 | 28.87 | 14,104 | -0.01(-0.04%) |
Jan 15, 2020 | 28.89 | 28.99 | 28.83 | 28.88 | 56,155 | -0.09(-0.31%) |
Jan 14, 2020 | 28.99 | 29.03 | 28.89 | 28.97 | 24,564 | +0.03(+0.11%) |
Jan 13, 2020 | 28.89 | 28.96 | 28.79 | 28.94 | 123,085 | -0.04(-0.14%) |
Jan 10, 2020 | 28.89 | 29.05 | 28.89 | 28.98 | 11,049 | +0.06(+0.21%) |
Jan 09, 2020 | 28.97 | 28.97 | 28.89 | 28.92 | 64,380 | -0.04(-0.13%) |
Jan 08, 2020 | 28.80 | 28.96 | 28.80 | 28.96 | 21,335 | +0.19(+0.64%) |
Jan 07, 2020 | 28.69 | 28.85 | 28.62 | 28.77 | 350,748 | -0.03(-0.11%) |
Jan 06, 2020 | 28.91 | 28.94 | 28.71 | 28.80 | 75,158 | +0.01(+0.04%) |
Jan 03, 2020 | 28.88 | 28.93 | 28.71 | 28.79 | 165,873 | -0.16(-0.54%) |
Jan 02, 2020 | 28.96 | 28.99 | 28.73 | 28.95 | 57,389 | -0.00(-0.00%) |
Dec 31, 2019 | 28.84 | 28.96 | 28.84 | 28.95 | 27,438 | +0.09(+0.31%) |
Dec 30, 2019 | 28.78 | 28.90 | 28.72 | 28.86 | 25,925 | +0.09(+0.31%) |
Dec 27, 2019 | 28.69 | 28.82 | 28.68 | 28.77 | 20,237 | +0.00(+0.00%) |
Dec 26, 2019 | 28.63 | 28.83 | 28.59 | 28.77 | 18,011 | +0.12(+0.43%) |
Dec 24, 2019 | 28.66 | 28.80 | 28.61 | 28.65 | 5,959 | +0.05(+0.16%) |
Dec 23, 2019 | 28.58 | 28.64 | 28.48 | 28.60 | 55,585 | +0.06(+0.20%) |
Dec 20, 2019 | 28.47 | 28.62 | 28.46 | 28.54 | 18,951 | +0.02(+0.08%) |
Dec 19, 2019 | 28.58 | 28.65 | 28.47 | 28.52 | 83,581 | -0.06(-0.22%) |
Dec 18, 2019 | 28.46 | 28.61 | 28.43 | 28.58 | 16,873 | +0.15(+0.54%) |
Dec 17, 2019 | 28.70 | 28.70 | 28.41 | 28.43 | 35,886 | -0.11(-0.39%) |
Dec 16, 2019 | 28.57 | 28.57 | 28.43 | 28.54 | 17,643 | +0.07(+0.25%) |
Dec 13, 2019 | 28.44 | 28.52 | 28.42 | 28.47 | 16,084 | -0.03(-0.11%) |
Dec 12, 2019 | 28.28 | 28.52 | 28.28 | 28.50 | 15,213 | +0.16(+0.57%) |
Dec 11, 2019 | 28.13 | 28.38 | 28.10 | 28.34 | 22,613 | +0.26(+0.94%) |
Dec 10, 2019 | 28.16 | 28.16 | 28.03 | 28.08 | 13,001 | -0.07(-0.26%) |
Dec 09, 2019 | 28.16 | 28.18 | 28.10 | 28.15 | 170,183 | +0.13(+0.46%) |
Dec 06, 2019 | 27.97 | 28.11 | 27.97 | 28.02 | 13,465 | +0.00(+0.01%) |
Dec 05, 2019 | 27.89 | 28.09 | 27.86 | 28.02 | 11,561 | +0.13(+0.47%) |
Dec 04, 2019 | 27.84 | 28.00 | 27.84 | 27.89 | 19,870 | +0.11(+0.40%) |
Dec 03, 2019 | 27.77 | 27.90 | 27.77 | 27.77 | 130,039 | +0.00(+0.00%) |
Dec 02, 2019 | 27.67 | 27.89 | 27.66 | 27.77 | 20,300 | -0.12(-0.43%) |
Nov 29, 2019 | 27.85 | 27.89 | 27.68 | 27.89 | 69,448 | +0.19(+0.69%) |
Nov 27, 2019 | 27.82 | 27.91 | 27.70 | 27.70 | 17,580 | -0.02(-0.06%) |
Nov 26, 2019 | 27.94 | 27.94 | 27.67 | 27.72 | 178,863 | -0.17(-0.62%) |
Nov 25, 2019 | 27.98 | 27.98 | 27.87 | 27.89 | 10,818 | -0.02(-0.07%) |
Nov 22, 2019 | 27.98 | 28.01 | 27.90 | 27.91 | 7,012 | -0.11(-0.40%) |
Nov 21, 2019 | 27.89 | 28.05 | 27.87 | 28.02 | 21,234 | +0.03(+0.11%) |
Nov 20, 2019 | 27.86 | 28.06 | 27.86 | 27.99 | 5,644 | +0.11(+0.38%) |
Nov 19, 2019 | 27.92 | 28.05 | 27.89 | 27.89 | 13,259 | +0.02(+0.06%) |
Nov 18, 2019 | 27.93 | 28.15 | 27.87 | 27.87 | 14,484 | -0.10(-0.34%) |
Nov 15, 2019 | 27.94 | 28.17 | 27.91 | 27.97 | 30,052 | +0.16(+0.57%) |
Nov 14, 2019 | 27.75 | 27.87 | 27.73 | 27.81 | 97,048 | +0.05(+0.17%) |
Nov 13, 2019 | 27.91 | 27.97 | 27.71 | 27.76 | 9,156 | -0.22(-0.80%) |
Nov 12, 2019 | 28.08 | 28.23 | 27.87 | 27.98 | 27,653 | -0.06(-0.20%) |
Nov 11, 2019 | 27.95 | 28.10 | 27.95 | 28.04 | 4,762 | -0.02(-0.05%) |
Nov 08, 2019 | 28.11 | 28.20 | 28.04 | 28.05 | 56,975 | -0.15(-0.54%) |
Nov 07, 2019 | 28.39 | 28.39 | 28.20 | 28.21 | 27,122 | -0.21(-0.73%) |
Nov 06, 2019 | 28.55 | 28.55 | 28.20 | 28.41 | 18,025 | -0.14(-0.48%) |
Nov 05, 2019 | 28.39 | 28.55 | 28.37 | 28.55 | 19,720 | +0.18(+0.65%) |
Nov 04, 2019 | 28.59 | 28.59 | 28.37 | 28.37 | 23,664 | -0.06(-0.22%) |