Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 29.09 | 29.09 | 28.81 | 28.87 | 41,500 | -0.05(-0.17%) |
Jan 30, 2020 | 28.70 | 28.95 | 28.68 | 28.92 | 46,806 | +0.15(+0.50%) |
Jan 29, 2020 | 28.75 | 28.88 | 28.66 | 28.77 | 59,858 | +0.20(+0.68%) |
Jan 28, 2020 | 28.27 | 28.59 | 28.23 | 28.58 | 62,211 | +0.58(+2.07%) |
Jan 27, 2020 | 28.15 | 28.18 | 27.90 | 28.00 | 40,393 | -0.72(-2.51%) |
Jan 24, 2020 | 28.68 | 28.78 | 28.62 | 28.72 | 139,600 | +0.28(+0.98%) |
Jan 23, 2020 | 28.49 | 28.50 | 28.25 | 28.44 | 37,915 | -0.26(-0.91%) |
Jan 22, 2020 | 28.69 | 28.74 | 28.61 | 28.70 | 40,864 | +0.03(+0.10%) |
Jan 21, 2020 | 28.54 | 28.74 | 28.52 | 28.67 | 34,920 | -0.06(-0.21%) |
Jan 17, 2020 | 28.65 | 28.73 | 28.64 | 28.73 | 32,700 | +0.34(+1.18%) |
Jan 16, 2020 | 28.45 | 28.45 | 28.30 | 28.39 | 29,541 | +0.14(+0.51%) |
Jan 15, 2020 | 28.22 | 28.30 | 28.15 | 28.25 | 31,431 | +0.03(+0.12%) |
Jan 14, 2020 | 28.20 | 28.31 | 28.16 | 28.22 | 31,808 | +0.14(+0.49%) |
Jan 13, 2020 | 28.10 | 28.10 | 27.97 | 28.08 | 55,296 | +0.18(+0.65%) |
Jan 10, 2020 | 27.94 | 27.97 | 27.82 | 27.90 | 61,400 | +0.11(+0.38%) |
Jan 09, 2020 | 27.81 | 27.87 | 27.75 | 27.79 | 43,875 | +0.01(+0.05%) |
Jan 08, 2020 | 27.59 | 27.88 | 27.58 | 27.78 | 54,684 | +0.07(+0.25%) |
Jan 07, 2020 | 27.76 | 27.80 | 27.69 | 27.71 | 175,316 | -0.44(-1.56%) |
Jan 06, 2020 | 27.99 | 28.19 | 27.96 | 28.15 | 47,769 | +0.07(+0.25%) |
Jan 03, 2020 | 28.10 | 28.27 | 28.06 | 28.08 | 52,100 | -0.31(-1.08%) |
Jan 02, 2020 | 28.30 | 28.39 | 28.28 | 28.39 | 66,450 | +0.34(+1.20%) |
Dec 31, 2019 | 27.95 | 28.45 | 27.79 | 28.05 | 23,900 | -0.14(-0.50%) |
Dec 30, 2019 | 28.28 | 28.29 | 28.13 | 28.19 | 31,430 | -0.09(-0.32%) |
Dec 27, 2019 | 28.25 | 28.34 | 28.22 | 28.28 | 27,000 | +0.32(+1.14%) |
Dec 26, 2019 | 27.97 | 28.00 | 27.64 | 27.96 | 25,497 | +0.32(+1.16%) |
Dec 24, 2019 | 27.90 | 27.90 | 27.60 | 27.64 | 126,000 | -0.26(-0.93%) |
Dec 23, 2019 | 27.94 | 28.05 | 27.84 | 27.90 | 381,810 | -0.13(-0.46%) |
Dec 20, 2019 | 28.08 | 28.09 | 27.97 | 28.03 | 1,274,600 | +0.16(+0.57%) |
Dec 19, 2019 | 27.68 | 27.89 | 27.59 | 27.87 | 1,000,009 | +0.22(+0.80%) |
Dec 18, 2019 | 27.72 | 27.72 | 27.60 | 27.65 | 63,667 | -0.04(-0.14%) |
Dec 17, 2019 | 27.76 | 27.78 | 27.63 | 27.69 | 64,263 | -0.07(-0.25%) |
Dec 16, 2019 | 27.74 | 27.80 | 27.69 | 27.76 | 36,191 | +0.35(+1.28%) |
Dec 13, 2019 | 27.61 | 27.75 | 27.40 | 27.41 | 181,400 | -0.01(-0.04%) |
Dec 12, 2019 | 27.22 | 27.42 | 27.19 | 27.42 | 39,456 | +0.27(+0.99%) |
Dec 11, 2019 | 26.99 | 27.23 | 26.84 | 27.15 | 42,816 | +0.11(+0.41%) |
Dec 10, 2019 | 26.98 | 27.10 | 26.91 | 27.04 | 36,653 | -0.02(-0.07%) |
Dec 09, 2019 | 27.07 | 27.13 | 27.00 | 27.06 | 24,485 | -0.01(-0.04%) |
Dec 06, 2019 | 27.02 | 27.07 | 26.94 | 27.07 | 24,300 | +0.09(+0.33%) |
Dec 05, 2019 | 26.74 | 27.00 | 26.74 | 26.98 | 22,525 | +0.23(+0.86%) |
Dec 04, 2019 | 26.78 | 26.87 | 26.67 | 26.75 | 35,032 | +0.31(+1.17%) |
Dec 03, 2019 | 26.24 | 26.48 | 26.18 | 26.44 | 29,277 | -0.11(-0.41%) |
Dec 02, 2019 | 26.64 | 26.64 | 26.38 | 26.55 | 31,392 | -0.52(-1.94%) |
Nov 29, 2019 | 26.97 | 27.12 | 26.96 | 27.07 | 56,400 | +0.27(+1.03%) |
Nov 27, 2019 | 26.73 | 26.81 | 26.66 | 26.80 | 40,200 | -0.03(-0.10%) |
Nov 26, 2019 | 26.81 | 26.89 | 26.77 | 26.83 | 38,630 | +0.03(+0.10%) |
Nov 25, 2019 | 26.73 | 26.87 | 26.69 | 26.80 | 39,507 | -0.03(-0.11%) |
Nov 22, 2019 | 26.81 | 26.88 | 26.76 | 26.83 | 30,000 | +0.16(+0.60%) |
Nov 21, 2019 | 26.67 | 26.76 | 26.60 | 26.67 | 48,281 | -0.02(-0.09%) |
Nov 20, 2019 | 26.71 | 26.78 | 26.59 | 26.70 | 31,703 | -0.16(-0.61%) |
Nov 19, 2019 | 26.98 | 26.98 | 26.81 | 26.86 | 30,322 | -0.12(-0.44%) |
Nov 18, 2019 | 26.75 | 27.09 | 26.70 | 26.98 | 30,885 | +0.22(+0.82%) |
Nov 15, 2019 | 26.62 | 26.79 | 26.62 | 26.76 | 73,500 | +0.62(+2.37%) |
Nov 14, 2019 | 26.25 | 26.29 | 26.13 | 26.14 | 305,047 | -0.16(-0.59%) |
Nov 13, 2019 | 26.35 | 26.35 | 26.24 | 26.30 | 30,048 | +0.23(+0.86%) |
Nov 12, 2019 | 26.13 | 26.14 | 26.03 | 26.07 | 46,932 | -0.13(-0.52%) |
Nov 11, 2019 | 26.16 | 26.29 | 26.16 | 26.20 | 23,395 | -0.12(-0.46%) |
Nov 08, 2019 | 26.30 | 26.35 | 26.17 | 26.32 | 28,700 | +0.11(+0.40%) |
Nov 07, 2019 | 26.23 | 26.39 | 26.21 | 26.22 | 33,128 | -0.27(-1.00%) |
Nov 06, 2019 | 26.43 | 26.52 | 26.40 | 26.48 | 20,872 | +0.02(+0.06%) |
Nov 05, 2019 | 26.52 | 26.52 | 26.38 | 26.47 | 25,131 | -0.02(-0.08%) |
Nov 04, 2019 | 26.47 | 26.50 | 26.40 | 26.49 | 25,372 | +0.02(+0.08%) |