Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 28.35 | 28.54 | 27.48 | 27.79 | 2,880,508 | -1.10(-3.81%) |
Jan 30, 2020 | 28.58 | 28.96 | 28.44 | 28.89 | 3,227,443 | +0.24(+0.85%) |
Jan 29, 2020 | 28.65 | 28.85 | 28.32 | 28.65 | 1,279,041 | +0.06(+0.20%) |
Jan 28, 2020 | 28.65 | 28.75 | 28.40 | 28.60 | 1,090,499 | +0.19(+0.66%) |
Jan 27, 2020 | 28.33 | 28.73 | 28.10 | 28.41 | 1,663,429 | -0.36(-1.27%) |
Jan 24, 2020 | 29.04 | 29.06 | 28.61 | 28.77 | 1,636,808 | -0.02(-0.06%) |
Jan 23, 2020 | 28.35 | 28.83 | 28.17 | 28.79 | 1,850,904 | +0.50(+1.78%) |
Jan 22, 2020 | 28.62 | 28.88 | 28.27 | 28.29 | 1,175,391 | -0.19(-0.66%) |
Jan 21, 2020 | 28.94 | 28.97 | 28.45 | 28.47 | 1,639,975 | -0.45(-1.55%) |
Jan 17, 2020 | 29.05 | 29.19 | 28.84 | 28.92 | 1,284,082 | -0.16(-0.56%) |
Jan 16, 2020 | 28.75 | 29.11 | 28.59 | 29.09 | 1,463,576 | +0.34(+1.19%) |
Jan 15, 2020 | 28.50 | 28.84 | 28.50 | 28.75 | 1,456,404 | +0.21(+0.72%) |
Jan 14, 2020 | 28.27 | 28.61 | 28.20 | 28.54 | 1,280,284 | +0.37(+1.33%) |
Jan 13, 2020 | 28.20 | 28.31 | 28.05 | 28.17 | 1,535,202 | +0.09(+0.33%) |
Jan 10, 2020 | 27.85 | 28.12 | 27.79 | 28.07 | 1,638,843 | +0.17(+0.60%) |
Jan 09, 2020 | 27.94 | 27.99 | 27.56 | 27.90 | 2,493,737 | +0.03(+0.10%) |
Jan 08, 2020 | 27.54 | 27.95 | 27.50 | 27.88 | 3,247,199 | +0.40(+1.46%) |
Jan 07, 2020 | 27.80 | 27.84 | 27.23 | 27.48 | 1,171,282 | -0.30(-1.09%) |
Jan 06, 2020 | 27.41 | 28.15 | 27.21 | 27.78 | 2,289,493 | +0.73(+2.68%) |
Jan 03, 2020 | 27.01 | 27.14 | 26.84 | 27.05 | 1,701,737 | -0.34(-1.26%) |
Jan 02, 2020 | 27.05 | 27.42 | 26.83 | 27.40 | 2,026,945 | +0.45(+1.66%) |
Dec 31, 2019 | 27.20 | 27.28 | 26.84 | 26.95 | 1,825,717 | -0.25(-0.91%) |
Dec 30, 2019 | 26.88 | 27.20 | 26.71 | 27.20 | 1,464,690 | +0.23(+0.86%) |
Dec 27, 2019 | 27.03 | 27.09 | 26.88 | 26.97 | 849,901 | +0.01(+0.05%) |
Dec 26, 2019 | 26.96 | 26.97 | 26.73 | 26.95 | 930,404 | +0.03(+0.10%) |
Dec 24, 2019 | 26.97 | 27.07 | 26.84 | 26.92 | 554,091 | +0.04(+0.14%) |
Dec 23, 2019 | 27.57 | 27.61 | 26.87 | 26.89 | 1,378,012 | -0.71(-2.56%) |
Dec 20, 2019 | 27.23 | 27.66 | 27.08 | 27.59 | 4,531,013 | +0.50(+1.85%) |
Dec 19, 2019 | 27.02 | 27.19 | 26.89 | 27.09 | 1,478,084 | -0.07(-0.24%) |
Dec 18, 2019 | 26.78 | 27.18 | 26.72 | 27.16 | 1,873,400 | +0.39(+1.46%) |
Dec 17, 2019 | 26.71 | 26.92 | 26.51 | 26.77 | 1,581,280 | +0.18(+0.66%) |
Dec 16, 2019 | 25.87 | 26.74 | 25.87 | 26.59 | 2,118,521 | +0.78(+3.03%) |
Dec 13, 2019 | 26.90 | 26.91 | 25.72 | 25.81 | 1,556,574 | -1.11(-4.11%) |
Dec 12, 2019 | 26.44 | 26.94 | 26.37 | 26.91 | 1,773,926 | +0.53(+2.03%) |
Dec 11, 2019 | 26.15 | 26.59 | 26.15 | 26.38 | 2,087,826 | +0.23(+0.89%) |
Dec 10, 2019 | 26.01 | 26.37 | 25.78 | 26.15 | 1,346,470 | +0.01(+0.05%) |
Dec 09, 2019 | 26.62 | 26.68 | 26.11 | 26.13 | 1,320,192 | -0.57(-2.12%) |
Dec 06, 2019 | 26.45 | 26.84 | 26.45 | 26.70 | 2,008,837 | +0.46(+1.77%) |
Dec 05, 2019 | 26.17 | 26.38 | 26.11 | 26.23 | 1,573,434 | +0.17(+0.64%) |
Dec 04, 2019 | 26.10 | 26.44 | 26.05 | 26.07 | 1,412,835 | -0.02(-0.07%) |
Dec 03, 2019 | 26.27 | 26.27 | 25.97 | 26.09 | 878,649 | -0.49(-1.85%) |
Dec 02, 2019 | 26.66 | 26.77 | 26.41 | 26.58 | 1,013,963 | +0.17(+0.63%) |
Nov 29, 2019 | 26.75 | 26.78 | 26.37 | 26.41 | 730,114 | -0.44(-1.63%) |
Nov 27, 2019 | 26.74 | 26.86 | 26.63 | 26.85 | 715,813 | +0.11(+0.42%) |
Nov 26, 2019 | 26.51 | 26.81 | 26.32 | 26.74 | 1,022,076 | +0.20(+0.74%) |
Nov 25, 2019 | 26.26 | 26.56 | 26.09 | 26.54 | 1,298,062 | +0.37(+1.42%) |
Nov 22, 2019 | 26.67 | 26.80 | 26.15 | 26.17 | 866,245 | -0.44(-1.66%) |
Nov 21, 2019 | 26.63 | 26.77 | 26.53 | 26.61 | 1,807,951 | +0.09(+0.33%) |
Nov 20, 2019 | 26.60 | 26.66 | 26.36 | 26.52 | 2,128,688 | -0.13(-0.49%) |
Nov 19, 2019 | 26.80 | 26.80 | 26.47 | 26.65 | 1,357,586 | +0.09(+0.33%) |
Nov 18, 2019 | 26.43 | 26.64 | 26.34 | 26.57 | 1,352,811 | +0.08(+0.30%) |
Nov 15, 2019 | 26.99 | 27.12 | 26.45 | 26.49 | 1,599,693 | -0.36(-1.35%) |
Nov 14, 2019 | 26.22 | 27.03 | 26.19 | 26.85 | 2,943,307 | +0.58(+2.19%) |
Nov 13, 2019 | 26.76 | 26.81 | 26.24 | 26.27 | 1,206,579 | -0.58(-2.15%) |
Nov 12, 2019 | 27.06 | 27.39 | 26.81 | 26.85 | 1,012,527 | -0.36(-1.33%) |
Nov 11, 2019 | 27.00 | 27.24 | 26.90 | 27.21 | 1,152,835 | +0.05(+0.17%) |
Nov 08, 2019 | 27.29 | 27.40 | 26.83 | 27.16 | 1,064,634 | -0.17(-0.63%) |
Nov 07, 2019 | 27.31 | 27.49 | 27.16 | 27.34 | 1,048,881 | +0.23(+0.84%) |
Nov 06, 2019 | 27.30 | 27.39 | 27.06 | 27.11 | 1,370,063 | -0.17(-0.61%) |
Nov 05, 2019 | 26.97 | 27.61 | 26.83 | 27.28 | 1,893,454 | +0.37(+1.38%) |
Nov 04, 2019 | 26.66 | 26.95 | 26.55 | 26.90 | 1,837,892 | +0.38(+1.44%) |