Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 26.63 | 26.64 | 25.68 | 26.03 | 330,523 | -0.68(-2.54%) |
Jan 30, 2020 | 26.83 | 26.99 | 26.37 | 26.71 | 250,113 | -0.31(-1.16%) |
Jan 29, 2020 | 27.46 | 27.57 | 26.88 | 27.02 | 253,120 | -0.16(-0.58%) |
Jan 28, 2020 | 27.03 | 27.41 | 26.84 | 27.18 | 166,130 | +0.55(+2.07%) |
Jan 27, 2020 | 26.78 | 26.93 | 26.15 | 26.63 | 198,609 | -0.71(-2.59%) |
Jan 24, 2020 | 28.04 | 28.09 | 27.06 | 27.34 | 220,925 | -0.70(-2.49%) |
Jan 23, 2020 | 27.83 | 28.07 | 27.12 | 28.04 | 335,183 | +0.07(+0.25%) |
Jan 22, 2020 | 28.18 | 28.32 | 27.79 | 27.97 | 175,794 | -0.07(-0.25%) |
Jan 21, 2020 | 28.16 | 28.25 | 27.68 | 28.04 | 279,323 | -0.21(-0.73%) |
Jan 17, 2020 | 28.17 | 28.49 | 27.94 | 28.24 | 518,783 | +0.22(+0.77%) |
Jan 16, 2020 | 27.18 | 28.18 | 27.18 | 28.03 | 185,603 | +0.90(+3.33%) |
Jan 15, 2020 | 27.00 | 27.46 | 26.88 | 27.12 | 187,213 | -0.04(-0.14%) |
Jan 14, 2020 | 27.07 | 27.63 | 27.06 | 27.16 | 203,073 | +0.01(+0.04%) |
Jan 13, 2020 | 27.29 | 27.41 | 26.67 | 27.15 | 367,596 | -0.13(-0.47%) |
Jan 10, 2020 | 27.33 | 27.45 | 27.01 | 27.28 | 145,621 | -0.09(-0.32%) |
Jan 09, 2020 | 27.81 | 27.94 | 27.33 | 27.37 | 200,744 | -0.32(-1.17%) |
Jan 08, 2020 | 27.70 | 27.81 | 27.48 | 27.69 | 174,599 | -0.05(-0.18%) |
Jan 07, 2020 | 27.68 | 27.83 | 27.39 | 27.74 | 173,452 | -0.16(-0.56%) |
Jan 06, 2020 | 27.65 | 28.12 | 27.35 | 27.90 | 189,844 | +0.06(+0.21%) |
Jan 03, 2020 | 28.01 | 28.29 | 27.61 | 27.84 | 206,577 | -0.71(-2.48%) |
Jan 02, 2020 | 28.58 | 28.64 | 28.27 | 28.55 | 276,198 | +0.29(+1.04%) |
Dec 31, 2019 | 28.49 | 28.87 | 28.24 | 28.25 | 260,409 | -0.32(-1.13%) |
Dec 30, 2019 | 28.25 | 28.82 | 28.25 | 28.58 | 260,286 | +0.37(+1.32%) |
Dec 27, 2019 | 28.20 | 28.36 | 28.07 | 28.20 | 144,502 | +0.12(+0.42%) |
Dec 26, 2019 | 27.99 | 28.17 | 27.79 | 28.09 | 85,350 | +0.13(+0.46%) |
Dec 24, 2019 | 27.66 | 27.99 | 27.60 | 27.96 | 78,356 | +0.27(+0.96%) |
Dec 23, 2019 | 28.22 | 28.22 | 27.64 | 27.69 | 195,646 | -0.42(-1.50%) |
Dec 20, 2019 | 28.80 | 28.90 | 27.99 | 28.11 | 686,182 | -0.64(-2.22%) |
Dec 19, 2019 | 29.41 | 29.41 | 28.74 | 28.75 | 155,163 | -0.60(-2.04%) |
Dec 18, 2019 | 29.48 | 29.58 | 29.30 | 29.35 | 338,916 | -0.12(-0.40%) |
Dec 17, 2019 | 29.31 | 29.53 | 29.27 | 29.47 | 377,864 | +0.27(+0.91%) |
Dec 16, 2019 | 29.28 | 29.48 | 29.08 | 29.21 | 310,092 | +0.30(+1.05%) |
Dec 13, 2019 | 29.58 | 29.94 | 28.75 | 28.90 | 302,844 | -0.68(-2.29%) |
Dec 12, 2019 | 28.94 | 29.80 | 28.42 | 29.58 | 405,529 | +0.76(+2.63%) |
Dec 11, 2019 | 28.90 | 28.94 | 28.68 | 28.82 | 135,582 | +0.11(+0.38%) |
Dec 10, 2019 | 28.86 | 28.95 | 28.56 | 28.71 | 161,966 | -0.08(-0.27%) |
Dec 09, 2019 | 28.72 | 28.99 | 28.49 | 28.79 | 192,265 | +0.00(+0.00%) |
Dec 06, 2019 | 28.83 | 29.14 | 28.66 | 28.79 | 286,053 | +0.30(+1.07%) |
Dec 05, 2019 | 28.32 | 28.58 | 28.09 | 28.49 | 152,664 | +0.22(+0.76%) |
Dec 04, 2019 | 27.62 | 28.53 | 27.62 | 28.27 | 247,003 | +0.82(+2.97%) |
Dec 03, 2019 | 27.82 | 27.87 | 27.34 | 27.46 | 222,748 | -0.71(-2.51%) |
Dec 02, 2019 | 28.32 | 28.80 | 28.05 | 28.16 | 236,854 | -0.16(-0.56%) |
Nov 29, 2019 | 28.70 | 28.70 | 28.15 | 28.32 | 198,537 | -0.48(-1.66%) |
Nov 27, 2019 | 28.73 | 29.07 | 28.68 | 28.80 | 239,589 | +0.17(+0.58%) |
Nov 26, 2019 | 28.30 | 28.77 | 28.08 | 28.63 | 237,978 | +0.38(+1.35%) |
Nov 25, 2019 | 27.22 | 28.29 | 27.04 | 28.25 | 231,019 | +1.14(+4.19%) |
Nov 22, 2019 | 27.04 | 27.27 | 26.78 | 27.11 | 218,040 | +0.31(+1.17%) |
Nov 21, 2019 | 27.18 | 27.29 | 26.78 | 26.80 | 191,449 | -0.21(-0.76%) |
Nov 20, 2019 | 27.42 | 27.47 | 26.81 | 27.01 | 333,809 | -0.53(-1.92%) |
Nov 19, 2019 | 27.53 | 27.75 | 27.14 | 27.53 | 419,194 | +0.07(+0.25%) |
Nov 18, 2019 | 27.36 | 27.51 | 26.90 | 27.47 | 260,156 | -0.01(-0.04%) |
Nov 15, 2019 | 27.75 | 27.91 | 27.46 | 27.48 | 204,662 | -0.17(-0.60%) |
Nov 14, 2019 | 27.64 | 27.97 | 27.57 | 27.64 | 198,949 | +0.08(+0.28%) |
Nov 13, 2019 | 27.84 | 27.94 | 27.41 | 27.56 | 238,563 | -0.62(-2.19%) |
Nov 12, 2019 | 28.71 | 28.77 | 27.98 | 28.18 | 225,796 | -0.52(-1.81%) |
Nov 11, 2019 | 28.71 | 28.94 | 28.45 | 28.70 | 360,928 | -0.16(-0.54%) |
Nov 08, 2019 | 28.72 | 28.90 | 28.45 | 28.86 | 369,596 | +0.08(+0.27%) |
Nov 07, 2019 | 28.90 | 29.08 | 28.58 | 28.78 | 215,423 | +0.27(+0.96%) |
Nov 06, 2019 | 28.53 | 28.76 | 28.07 | 28.50 | 292,398 | -0.10(-0.34%) |
Nov 05, 2019 | 28.59 | 29.10 | 28.46 | 28.60 | 221,936 | +0.06(+0.21%) |
Nov 04, 2019 | 28.19 | 28.58 | 27.93 | 28.54 | 391,838 | +0.78(+2.82%) |