Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 29.06 | 29.06 | 28.56 | 28.56 | 12,529 | -0.50(-1.71%) |
Jan 30, 2020 | 28.77 | 30.19 | 28.76 | 29.05 | 19,932 | +0.07(+0.23%) |
Jan 29, 2020 | 29.02 | 29.11 | 28.95 | 28.99 | 15,805 | -0.03(-0.10%) |
Jan 28, 2020 | 28.72 | 29.08 | 28.72 | 29.02 | 7,895 | +0.30(+1.04%) |
Jan 27, 2020 | 28.72 | 28.85 | 28.69 | 28.72 | 14,522 | -0.46(-1.57%) |
Jan 24, 2020 | 29.42 | 29.42 | 29.07 | 29.18 | 72,018 | -0.24(-0.83%) |
Jan 23, 2020 | 29.37 | 29.43 | 29.24 | 29.42 | 31,122 | +0.01(+0.04%) |
Jan 22, 2020 | 29.44 | 29.52 | 29.39 | 29.41 | 9,639 | +0.02(+0.06%) |
Jan 21, 2020 | 29.39 | 29.47 | 29.35 | 29.39 | 37,424 | -0.06(-0.22%) |
Jan 17, 2020 | 29.47 | 29.47 | 29.40 | 29.46 | 13,582 | +0.12(+0.42%) |
Jan 16, 2020 | 29.26 | 29.33 | 29.22 | 29.33 | 2,512 | +0.24(+0.82%) |
Jan 15, 2020 | 29.04 | 29.16 | 29.03 | 29.09 | 8,948 | +0.05(+0.18%) |
Jan 14, 2020 | 29.06 | 29.12 | 29.00 | 29.04 | 5,085 | -0.04(-0.13%) |
Jan 13, 2020 | 29.00 | 29.08 | 28.98 | 29.08 | 4,544 | +0.19(+0.64%) |
Jan 10, 2020 | 29.04 | 29.04 | 28.84 | 28.90 | 33,482 | -0.07(-0.26%) |
Jan 09, 2020 | 28.93 | 28.98 | 28.91 | 28.97 | 15,083 | +0.18(+0.64%) |
Jan 08, 2020 | 28.73 | 28.86 | 28.68 | 28.79 | 11,182 | +0.15(+0.51%) |
Jan 07, 2020 | 28.70 | 28.71 | 28.64 | 28.64 | 3,754 | -0.06(-0.22%) |
Jan 06, 2020 | 28.47 | 28.73 | 28.47 | 28.70 | 35,747 | +0.07(+0.25%) |
Jan 03, 2020 | 28.65 | 28.72 | 28.59 | 28.63 | 7,264 | -0.17(-0.59%) |
Jan 02, 2020 | 28.64 | 28.80 | 28.64 | 28.80 | 7,398 | +0.24(+0.85%) |
Dec 31, 2019 | 28.48 | 28.57 | 28.44 | 28.56 | 36,114 | +0.09(+0.30%) |
Dec 30, 2019 | 28.70 | 28.70 | 28.48 | 28.48 | 12,227 | -0.17(-0.59%) |
Dec 27, 2019 | 28.68 | 28.68 | 28.64 | 28.64 | 4,527 | +0.02(+0.07%) |
Dec 26, 2019 | 28.58 | 28.63 | 28.58 | 28.63 | 6,889 | +0.13(+0.46%) |
Dec 24, 2019 | 28.49 | 28.50 | 28.49 | 28.49 | 631 | +0.02(+0.07%) |
Dec 23, 2019 | 28.58 | 28.58 | 28.47 | 28.47 | 4,101 | -0.02(-0.08%) |
Dec 20, 2019 | 28.47 | 28.52 | 28.41 | 28.50 | 21,149 | +0.18(+0.63%) |
Dec 19, 2019 | 28.25 | 28.34 | 28.25 | 28.32 | 24,765 | +0.09(+0.31%) |
Dec 18, 2019 | 28.30 | 28.30 | 28.23 | 28.23 | 4,024 | +0.00(+0.02%) |
Dec 17, 2019 | 28.28 | 28.28 | 28.23 | 28.23 | 5,275 | +0.04(+0.13%) |
Dec 16, 2019 | 28.23 | 28.26 | 28.19 | 28.19 | 9,911 | +0.17(+0.60%) |
Dec 13, 2019 | 28.02 | 28.09 | 27.96 | 28.02 | 16,983 | +0.03(+0.10%) |
Dec 12, 2019 | 27.89 | 28.06 | 27.89 | 27.99 | 11,834 | +0.23(+0.81%) |
Dec 11, 2019 | 27.72 | 27.78 | 27.72 | 27.77 | 20,099 | +0.11(+0.40%) |
Dec 10, 2019 | 27.69 | 27.74 | 27.66 | 27.66 | 18,703 | -0.06(-0.20%) |
Dec 09, 2019 | 27.80 | 27.80 | 27.71 | 27.71 | 14,176 | -0.09(-0.31%) |
Dec 06, 2019 | 27.83 | 27.86 | 27.80 | 27.80 | 2,884 | +0.25(+0.93%) |
Dec 05, 2019 | 27.43 | 27.58 | 27.43 | 27.54 | 6,729 | +0.03(+0.11%) |
Dec 04, 2019 | 27.52 | 27.54 | 27.51 | 27.51 | 11,299 | +0.19(+0.71%) |
Dec 03, 2019 | 27.17 | 27.34 | 27.17 | 27.32 | 10,307 | -0.18(-0.65%) |
Dec 02, 2019 | 27.78 | 27.78 | 27.47 | 27.50 | 4,233 | -0.26(-0.94%) |
Nov 29, 2019 | 27.84 | 27.84 | 27.76 | 27.76 | 320 | +0.01(+0.03%) |
Nov 27, 2019 | 27.74 | 27.87 | 27.74 | 27.75 | 14,954 | +0.04(+0.13%) |
Nov 26, 2019 | 27.72 | 27.73 | 27.70 | 27.71 | 1,679 | +0.04(+0.14%) |
Nov 25, 2019 | 27.46 | 27.67 | 27.46 | 27.67 | 4,465 | +0.21(+0.77%) |
Nov 22, 2019 | 27.47 | 27.47 | 27.40 | 27.46 | 5,874 | +0.07(+0.25%) |
Nov 21, 2019 | 27.44 | 27.45 | 27.38 | 27.39 | 6,219 | -0.05(-0.17%) |
Nov 20, 2019 | 27.43 | 27.53 | 27.39 | 27.44 | 26,228 | -0.11(-0.40%) |
Nov 19, 2019 | 27.57 | 27.60 | 27.50 | 27.55 | 25,760 | -0.00(-0.01%) |
Nov 18, 2019 | 27.51 | 27.58 | 27.51 | 27.55 | 8,553 | +0.02(+0.09%) |
Nov 15, 2019 | 27.46 | 27.53 | 27.46 | 27.53 | 13,672 | +0.18(+0.67%) |
Nov 14, 2019 | 27.31 | 27.35 | 27.27 | 27.35 | 7,045 | +0.04(+0.13%) |
Nov 13, 2019 | 27.24 | 27.35 | 27.24 | 27.31 | 4,856 | +0.02(+0.08%) |
Nov 12, 2019 | 27.37 | 27.38 | 27.25 | 27.29 | 6,397 | +0.06(+0.24%) |
Nov 11, 2019 | 27.22 | 27.25 | 27.20 | 27.22 | 3,674 | -0.05(-0.19%) |
Nov 08, 2019 | 27.22 | 27.28 | 27.22 | 27.28 | 1,602 | +0.07(+0.26%) |
Nov 07, 2019 | 27.29 | 27.33 | 27.21 | 27.21 | 4,381 | +0.08(+0.29%) |
Nov 06, 2019 | 27.14 | 27.14 | 27.07 | 27.13 | 4,344 | +0.01(+0.05%) |
Nov 05, 2019 | 27.15 | 27.15 | 27.10 | 27.11 | 6,026 | -0.03(-0.12%) |
Nov 04, 2019 | 27.15 | 27.17 | 27.15 | 27.15 | 1,531 | +0.12(+0.44%) |