Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 25.80 | 25.90 | 25.61 | 25.78 | 1,390,840 | -0.05(-0.21%) |
Jan 30, 2020 | 26.56 | 26.68 | 25.61 | 25.84 | 1,641,001 | -0.87(-3.25%) |
Jan 29, 2020 | 27.00 | 27.03 | 26.70 | 26.70 | 877,578 | -0.30(-1.12%) |
Jan 28, 2020 | 27.04 | 27.14 | 26.87 | 27.01 | 603,402 | +0.00(+0.00%) |
Jan 27, 2020 | 27.01 | 27.07 | 26.77 | 27.01 | 871,080 | -0.20(-0.75%) |
Jan 24, 2020 | 27.50 | 27.50 | 27.06 | 27.21 | 992,538 | -0.24(-0.87%) |
Jan 23, 2020 | 27.48 | 27.55 | 27.37 | 27.45 | 861,331 | -0.05(-0.19%) |
Jan 22, 2020 | 27.63 | 27.71 | 27.45 | 27.50 | 767,198 | -0.04(-0.13%) |
Jan 21, 2020 | 27.47 | 27.55 | 27.18 | 27.54 | 978,854 | +0.09(+0.32%) |
Jan 17, 2020 | 27.32 | 27.50 | 27.26 | 27.45 | 977,188 | +0.11(+0.39%) |
Jan 16, 2020 | 27.24 | 27.57 | 27.19 | 27.34 | 719,928 | +0.11(+0.39%) |
Jan 15, 2020 | 27.09 | 27.29 | 26.99 | 27.24 | 789,596 | +0.20(+0.75%) |
Jan 14, 2020 | 26.83 | 27.07 | 26.69 | 27.03 | 950,808 | +0.13(+0.49%) |
Jan 13, 2020 | 26.67 | 26.90 | 26.61 | 26.90 | 1,022,330 | +0.25(+0.93%) |
Jan 10, 2020 | 26.41 | 26.71 | 26.34 | 26.65 | 1,320,525 | +0.29(+1.11%) |
Jan 09, 2020 | 26.78 | 26.78 | 26.31 | 26.36 | 1,667,309 | -0.43(-1.59%) |
Jan 08, 2020 | 26.77 | 26.85 | 26.60 | 26.78 | 673,726 | +0.03(+0.10%) |
Jan 07, 2020 | 27.08 | 27.08 | 26.65 | 26.76 | 607,091 | -0.51(-1.85%) |
Jan 06, 2020 | 27.24 | 27.38 | 26.98 | 27.26 | 1,519,517 | +0.27(+0.98%) |
Jan 03, 2020 | 26.71 | 27.15 | 26.67 | 27.00 | 756,311 | +0.13(+0.49%) |
Jan 02, 2020 | 27.80 | 27.80 | 26.80 | 26.86 | 887,344 | -0.82(-2.95%) |
Dec 31, 2019 | 27.35 | 27.77 | 27.34 | 27.68 | 1,062,063 | +0.26(+0.94%) |
Dec 30, 2019 | 27.24 | 27.44 | 27.19 | 27.42 | 750,195 | +0.04(+0.16%) |
Dec 27, 2019 | 27.44 | 27.65 | 27.26 | 27.38 | 790,961 | -0.12(-0.42%) |
Dec 26, 2019 | 27.48 | 27.63 | 27.31 | 27.49 | 739,695 | +0.05(+0.19%) |
Dec 24, 2019 | 27.47 | 27.61 | 27.40 | 27.44 | 366,474 | +0.03(+0.10%) |
Dec 23, 2019 | 27.72 | 27.74 | 27.35 | 27.41 | 562,659 | -0.25(-0.90%) |
Dec 20, 2019 | 27.61 | 27.73 | 27.53 | 27.66 | 1,477,295 | +0.14(+0.52%) |
Dec 19, 2019 | 27.71 | 27.82 | 27.44 | 27.52 | 732,584 | -0.14(-0.51%) |
Dec 18, 2019 | 27.29 | 27.78 | 27.24 | 27.66 | 870,472 | +0.38(+1.40%) |
Dec 17, 2019 | 27.44 | 27.47 | 27.20 | 27.28 | 852,552 | -0.04(-0.16%) |
Dec 16, 2019 | 26.94 | 27.48 | 26.78 | 27.32 | 1,210,063 | +0.34(+1.25%) |
Dec 13, 2019 | 27.32 | 27.35 | 26.76 | 26.99 | 1,104,162 | -0.21(-0.78%) |
Dec 12, 2019 | 27.64 | 27.78 | 27.18 | 27.20 | 2,418,726 | -0.29(-1.06%) |
Dec 11, 2019 | 27.92 | 27.99 | 27.25 | 27.49 | 1,179,430 | -0.36(-1.30%) |
Dec 10, 2019 | 27.84 | 28.09 | 27.57 | 27.86 | 748,180 | +0.07(+0.26%) |
Dec 09, 2019 | 27.65 | 27.86 | 27.51 | 27.79 | 824,878 | +0.16(+0.58%) |
Dec 06, 2019 | 27.68 | 27.86 | 27.59 | 27.63 | 1,363,414 | +0.00(+0.00%) |
Dec 05, 2019 | 27.98 | 28.13 | 27.51 | 27.63 | 1,065,028 | -0.47(-1.66%) |
Dec 04, 2019 | 27.58 | 28.10 | 27.58 | 28.09 | 1,753,013 | +0.38(+1.36%) |
Dec 03, 2019 | 27.57 | 27.86 | 27.50 | 27.71 | 886,325 | +0.09(+0.32%) |
Dec 02, 2019 | 27.83 | 27.96 | 27.56 | 27.63 | 1,151,050 | -0.24(-0.85%) |
Nov 29, 2019 | 28.07 | 28.15 | 27.84 | 27.86 | 466,685 | -0.18(-0.66%) |
Nov 27, 2019 | 27.84 | 28.05 | 27.76 | 28.05 | 946,168 | +0.21(+0.75%) |
Nov 26, 2019 | 27.58 | 27.86 | 27.58 | 27.84 | 1,009,349 | +0.34(+1.24%) |
Nov 25, 2019 | 27.35 | 27.63 | 27.23 | 27.50 | 956,374 | +0.46(+1.68%) |
Nov 22, 2019 | 27.13 | 27.13 | 26.73 | 27.04 | 1,085,580 | -0.01(-0.03%) |
Nov 21, 2019 | 27.40 | 27.46 | 27.00 | 27.05 | 667,426 | -0.37(-1.34%) |
Nov 20, 2019 | 27.69 | 27.71 | 27.17 | 27.42 | 1,098,562 | -0.37(-1.32%) |
Nov 19, 2019 | 27.94 | 27.94 | 27.71 | 27.78 | 771,776 | -0.06(-0.22%) |
Nov 18, 2019 | 27.69 | 27.86 | 27.52 | 27.85 | 608,711 | +0.26(+0.95%) |
Nov 15, 2019 | 27.57 | 27.64 | 27.35 | 27.58 | 1,348,633 | +0.00(+0.00%) |
Nov 14, 2019 | 27.25 | 27.59 | 27.14 | 27.58 | 818,615 | +0.45(+1.64%) |
Nov 13, 2019 | 26.84 | 27.27 | 26.74 | 27.14 | 1,074,130 | +0.31(+1.14%) |
Nov 12, 2019 | 27.09 | 27.34 | 26.78 | 26.83 | 1,022,857 | -0.25(-0.94%) |
Nov 11, 2019 | 27.20 | 27.28 | 27.01 | 27.08 | 1,144,558 | -0.18(-0.67%) |
Nov 08, 2019 | 27.15 | 27.42 | 27.15 | 27.27 | 587,813 | +0.02(+0.06%) |
Nov 07, 2019 | 27.85 | 27.91 | 27.21 | 27.25 | 1,115,307 | -0.66(-2.38%) |
Nov 06, 2019 | 27.65 | 27.98 | 27.57 | 27.92 | 1,242,849 | +0.28(+1.01%) |
Nov 05, 2019 | 27.95 | 28.03 | 27.47 | 27.64 | 1,448,952 | -0.38(-1.34%) |
Nov 04, 2019 | 28.02 | 28.07 | 27.89 | 28.01 | 826,437 | -0.05(-0.19%) |