Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 27.96 | 27.97 | 27.45 | 27.56 | 16,963 | -0.41(-1.48%) |
Jan 30, 2020 | 27.79 | 27.98 | 27.64 | 27.97 | 30,340 | -0.05(-0.17%) |
Jan 29, 2020 | 28.14 | 28.15 | 27.93 | 28.02 | 8,944 | +0.04(+0.14%) |
Jan 28, 2020 | 27.80 | 28.05 | 27.77 | 27.98 | 11,004 | +0.29(+1.04%) |
Jan 27, 2020 | 27.61 | 27.81 | 27.43 | 27.69 | 92,317 | -0.47(-1.66%) |
Jan 24, 2020 | 28.55 | 28.55 | 28.02 | 28.16 | 32,885 | -0.37(-1.29%) |
Jan 23, 2020 | 28.40 | 28.53 | 28.24 | 28.53 | 13,041 | +0.12(+0.41%) |
Jan 22, 2020 | 28.51 | 28.55 | 28.41 | 28.41 | 46,667 | -0.01(-0.04%) |
Jan 21, 2020 | 28.39 | 28.49 | 28.35 | 28.42 | 23,414 | -0.01(-0.03%) |
Jan 17, 2020 | 28.46 | 28.49 | 28.36 | 28.43 | 68,060 | +0.09(+0.31%) |
Jan 16, 2020 | 28.21 | 28.35 | 28.21 | 28.35 | 24,645 | +0.25(+0.89%) |
Jan 15, 2020 | 28.01 | 28.20 | 28.01 | 28.10 | 19,055 | +0.08(+0.27%) |
Jan 14, 2020 | 28.03 | 28.15 | 27.96 | 28.02 | 39,933 | -0.04(-0.14%) |
Jan 13, 2020 | 27.91 | 28.06 | 27.87 | 28.06 | 38,787 | +0.23(+0.83%) |
Jan 10, 2020 | 27.99 | 27.99 | 27.80 | 27.83 | 24,247 | -0.11(-0.38%) |
Jan 09, 2020 | 27.97 | 27.97 | 27.85 | 27.93 | 60,319 | +0.11(+0.38%) |
Jan 08, 2020 | 27.66 | 27.91 | 27.66 | 27.83 | 50,752 | +0.18(+0.66%) |
Jan 07, 2020 | 27.56 | 27.68 | 27.52 | 27.65 | 30,605 | +0.02(+0.07%) |
Jan 06, 2020 | 27.28 | 27.63 | 27.28 | 27.63 | 35,708 | +0.18(+0.67%) |
Jan 03, 2020 | 27.33 | 27.56 | 27.20 | 27.44 | 39,441 | -0.12(-0.42%) |
Jan 02, 2020 | 27.43 | 27.58 | 27.23 | 27.56 | 50,145 | +0.22(+0.81%) |
Dec 31, 2019 | 27.30 | 27.39 | 27.27 | 27.34 | 17,899 | +0.08(+0.28%) |
Dec 30, 2019 | 27.53 | 27.53 | 27.25 | 27.26 | 51,613 | -0.22(-0.81%) |
Dec 27, 2019 | 27.58 | 27.58 | 27.43 | 27.48 | 14,257 | -0.03(-0.10%) |
Dec 26, 2019 | 27.48 | 27.51 | 27.40 | 27.51 | 14,637 | +0.17(+0.62%) |
Dec 24, 2019 | 27.37 | 27.46 | 27.32 | 27.34 | 8,221 | -0.03(-0.12%) |
Dec 23, 2019 | 27.41 | 27.47 | 27.37 | 27.38 | 14,609 | +0.03(+0.11%) |
Dec 20, 2019 | 27.24 | 27.41 | 27.24 | 27.35 | 24,664 | +0.13(+0.49%) |
Dec 19, 2019 | 27.11 | 27.26 | 27.10 | 27.21 | 16,042 | +0.12(+0.46%) |
Dec 18, 2019 | 27.05 | 27.13 | 27.03 | 27.09 | 14,421 | +0.04(+0.14%) |
Dec 17, 2019 | 27.08 | 27.08 | 26.97 | 27.05 | 26,124 | +0.04(+0.14%) |
Dec 16, 2019 | 26.92 | 27.10 | 26.91 | 27.01 | 40,415 | +0.24(+0.90%) |
Dec 13, 2019 | 26.68 | 26.84 | 26.60 | 26.77 | 17,899 | -0.04(-0.14%) |
Dec 12, 2019 | 26.67 | 26.83 | 26.62 | 26.81 | 20,653 | +0.18(+0.69%) |
Dec 11, 2019 | 26.59 | 26.69 | 26.55 | 26.63 | 9,209 | +0.05(+0.18%) |
Dec 10, 2019 | 26.60 | 26.70 | 26.51 | 26.58 | 14,449 | -0.05(-0.18%) |
Dec 09, 2019 | 26.67 | 26.75 | 26.62 | 26.63 | 55,657 | -0.06(-0.22%) |
Dec 06, 2019 | 26.64 | 26.76 | 26.64 | 26.68 | 17,483 | +0.19(+0.73%) |
Dec 05, 2019 | 26.49 | 26.59 | 26.45 | 26.49 | 11,510 | +0.04(+0.15%) |
Dec 04, 2019 | 26.47 | 26.56 | 26.35 | 26.45 | 55,315 | +0.19(+0.73%) |
Dec 03, 2019 | 26.20 | 26.30 | 26.09 | 26.26 | 25,628 | -0.21(-0.78%) |
Dec 02, 2019 | 26.76 | 26.76 | 26.37 | 26.47 | 26,532 | -0.30(-1.12%) |
Nov 29, 2019 | 26.82 | 26.83 | 26.71 | 26.77 | 11,759 | -0.10(-0.37%) |
Nov 27, 2019 | 26.78 | 26.87 | 26.73 | 26.87 | 18,628 | +0.19(+0.72%) |
Nov 26, 2019 | 26.66 | 26.75 | 26.59 | 26.68 | 43,057 | +0.10(+0.36%) |
Nov 25, 2019 | 26.47 | 26.67 | 26.47 | 26.58 | 25,656 | +0.22(+0.84%) |
Nov 22, 2019 | 26.46 | 26.46 | 26.25 | 26.36 | 26,329 | +0.03(+0.11%) |
Nov 21, 2019 | 26.43 | 26.51 | 26.31 | 26.33 | 16,920 | -0.17(-0.65%) |
Nov 20, 2019 | 26.36 | 26.52 | 26.33 | 26.50 | 36,464 | +0.02(+0.07%) |
Nov 19, 2019 | 26.38 | 26.48 | 26.31 | 26.48 | 15,942 | +0.15(+0.58%) |
Nov 18, 2019 | 26.25 | 26.41 | 26.25 | 26.33 | 19,698 | +0.08(+0.29%) |
Nov 15, 2019 | 26.11 | 26.33 | 26.10 | 26.25 | 19,564 | +0.26(+1.00%) |
Nov 14, 2019 | 25.98 | 26.06 | 25.88 | 25.99 | 15,649 | +0.00(+0.00%) |
Nov 13, 2019 | 25.80 | 25.99 | 25.80 | 25.99 | 23,104 | +0.12(+0.48%) |
Nov 12, 2019 | 25.80 | 25.95 | 25.80 | 25.87 | 24,158 | +0.07(+0.26%) |
Nov 11, 2019 | 25.76 | 25.85 | 25.74 | 25.80 | 23,736 | -0.07(-0.26%) |
Nov 08, 2019 | 25.74 | 25.88 | 25.74 | 25.87 | 11,967 | +0.14(+0.56%) |
Nov 07, 2019 | 25.63 | 25.90 | 25.63 | 25.72 | 25,337 | +0.16(+0.64%) |
Nov 06, 2019 | 25.60 | 25.65 | 25.53 | 25.56 | 12,258 | -0.08(-0.30%) |
Nov 05, 2019 | 25.75 | 25.77 | 25.59 | 25.64 | 33,859 | -0.11(-0.41%) |
Nov 04, 2019 | 25.87 | 25.93 | 25.72 | 25.74 | 21,188 | -0.03(-0.11%) |