Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 27.71 | 27.75 | 27.71 | 27.75 | 889,449 | +0.05(+0.19%) |
Jan 30, 2020 | 27.71 | 27.71 | 27.69 | 27.70 | 828,980 | +0.00(+0.00%) |
Jan 29, 2020 | 27.68 | 27.71 | 27.67 | 27.70 | 2,793,739 | +0.03(+0.10%) |
Jan 28, 2020 | 27.68 | 27.69 | 27.67 | 27.67 | 2,891,312 | +0.01(+0.03%) |
Jan 27, 2020 | 27.69 | 27.69 | 27.66 | 27.66 | 1,947,545 | -0.01(-0.03%) |
Jan 24, 2020 | 27.67 | 27.67 | 27.65 | 27.67 | 3,513,308 | +0.00(+0.00%) |
Jan 23, 2020 | 27.66 | 27.71 | 27.65 | 27.67 | 6,712,328 | +0.02(+0.06%) |
Jan 22, 2020 | 27.65 | 27.65 | 27.64 | 27.65 | 2,337,234 | +0.00(+0.00%) |
Jan 21, 2020 | 27.62 | 27.66 | 27.62 | 27.65 | 3,912,417 | +0.04(+0.16%) |
Jan 17, 2020 | 27.63 | 27.63 | 27.61 | 27.61 | 1,161,750 | -0.02(-0.06%) |
Jan 16, 2020 | 27.62 | 27.63 | 27.60 | 27.63 | 2,761,860 | +0.03(+0.10%) |
Jan 15, 2020 | 27.62 | 27.62 | 27.60 | 27.60 | 1,343,447 | -0.01(-0.03%) |
Jan 14, 2020 | 27.61 | 27.62 | 27.60 | 27.61 | 1,142,863 | +0.00(+0.00%) |
Jan 13, 2020 | 27.62 | 27.62 | 27.60 | 27.61 | 1,525,320 | -0.01(-0.03%) |
Jan 10, 2020 | 27.61 | 27.62 | 27.60 | 27.62 | 1,233,179 | +0.01(+0.03%) |
Jan 09, 2020 | 27.57 | 27.61 | 27.57 | 27.61 | 2,112,795 | +0.01(+0.03%) |
Jan 08, 2020 | 27.62 | 27.62 | 27.59 | 27.60 | 746,950 | +0.01(+0.03%) |
Jan 07, 2020 | 27.59 | 27.62 | 27.59 | 27.59 | 2,017,503 | -0.02(-0.06%) |
Jan 06, 2020 | 27.59 | 27.61 | 27.59 | 27.61 | 1,475,717 | +0.00(+0.00%) |
Jan 03, 2020 | 27.60 | 27.61 | 27.58 | 27.61 | 952,718 | +0.02(+0.06%) |
Jan 02, 2020 | 27.60 | 27.60 | 27.58 | 27.59 | 977,602 | +0.00(+0.00%) |
Dec 31, 2019 | 27.58 | 27.59 | 27.56 | 27.59 | 1,234,296 | +0.03(+0.10%) |
Dec 30, 2019 | 27.56 | 27.58 | 27.55 | 27.56 | 1,150,510 | +0.00(+0.00%) |
Dec 27, 2019 | 27.55 | 27.57 | 27.54 | 27.56 | 671,474 | +0.02(+0.06%) |
Dec 26, 2019 | 27.55 | 27.55 | 27.53 | 27.54 | 730,905 | +0.01(+0.03%) |
Dec 24, 2019 | 27.53 | 27.54 | 27.51 | 27.54 | 323,273 | +0.01(+0.03%) |
Dec 23, 2019 | 27.52 | 27.54 | 27.50 | 27.53 | 1,259,112 | +0.00(+0.00%) |
Dec 20, 2019 | 27.52 | 27.53 | 27.51 | 27.53 | 1,757,548 | -0.01(-0.04%) |
Dec 19, 2019 | 27.52 | 27.54 | 27.52 | 27.54 | 865,525 | +0.02(+0.07%) |
Dec 18, 2019 | 27.51 | 27.52 | 27.50 | 27.52 | 1,408,510 | +0.00(+0.00%) |
Dec 17, 2019 | 27.50 | 27.52 | 27.50 | 27.52 | 601,034 | +0.02(+0.06%) |
Dec 16, 2019 | 27.52 | 27.52 | 27.50 | 27.50 | 1,147,738 | -0.02(-0.06%) |
Dec 13, 2019 | 27.49 | 27.52 | 27.49 | 27.52 | 976,168 | +0.04(+0.16%) |
Dec 12, 2019 | 27.49 | 27.52 | 27.48 | 27.48 | 699,285 | -0.02(-0.07%) |
Dec 11, 2019 | 27.49 | 27.50 | 27.49 | 27.49 | 937,185 | +0.00(+0.00%) |
Dec 10, 2019 | 27.50 | 27.50 | 27.48 | 27.49 | 1,819,984 | +0.01(+0.03%) |
Dec 09, 2019 | 27.49 | 27.51 | 27.49 | 27.49 | 2,383,484 | -0.01(-0.03%) |
Dec 06, 2019 | 27.49 | 27.50 | 27.48 | 27.49 | 1,067,579 | +0.00(+0.00%) |
Dec 05, 2019 | 27.51 | 27.51 | 27.49 | 27.49 | 1,439,076 | -0.04(-0.13%) |
Dec 04, 2019 | 27.51 | 27.53 | 27.49 | 27.53 | 1,032,545 | +0.01(+0.03%) |
Dec 03, 2019 | 27.51 | 27.53 | 27.50 | 27.52 | 1,147,597 | +0.04(+0.16%) |
Dec 02, 2019 | 27.49 | 27.49 | 27.47 | 27.48 | 748,169 | -0.00(-0.01%) |
Nov 29, 2019 | 27.48 | 27.49 | 27.47 | 27.48 | 1,350,048 | +0.00(+0.00%) |
Nov 27, 2019 | 27.48 | 27.50 | 27.46 | 27.48 | 706,853 | +0.00(+0.00%) |
Nov 26, 2019 | 27.50 | 27.51 | 27.48 | 27.48 | 1,121,028 | +0.00(+0.00%) |
Nov 25, 2019 | 27.47 | 27.49 | 27.47 | 27.48 | 744,071 | +0.01(+0.03%) |
Nov 22, 2019 | 27.49 | 27.50 | 27.46 | 27.47 | 723,805 | -0.01(-0.03%) |
Nov 21, 2019 | 27.49 | 27.49 | 27.47 | 27.48 | 607,479 | -0.02(-0.06%) |
Nov 20, 2019 | 27.49 | 27.51 | 27.48 | 27.50 | 981,647 | +0.02(+0.06%) |
Nov 19, 2019 | 27.48 | 27.48 | 27.47 | 27.48 | 642,582 | +0.01(+0.03%) |
Nov 18, 2019 | 27.46 | 27.50 | 27.46 | 27.47 | 860,820 | +0.00(+0.00%) |
Nov 15, 2019 | 27.47 | 27.47 | 27.45 | 27.47 | 725,040 | +0.00(+0.00%) |
Nov 14, 2019 | 27.45 | 27.49 | 27.45 | 27.47 | 1,105,111 | +0.01(+0.03%) |
Nov 13, 2019 | 27.45 | 27.46 | 27.44 | 27.46 | 804,559 | +0.02(+0.06%) |
Nov 12, 2019 | 27.44 | 27.44 | 27.42 | 27.44 | 717,984 | +0.02(+0.06%) |
Nov 11, 2019 | 27.41 | 27.43 | 27.41 | 27.42 | 465,172 | -0.01(-0.03%) |
Nov 08, 2019 | 27.43 | 27.44 | 27.42 | 27.43 | 862,010 | +0.02(+0.06%) |
Nov 07, 2019 | 27.45 | 27.45 | 27.41 | 27.42 | 650,141 | -0.03(-0.10%) |
Nov 06, 2019 | 27.42 | 27.46 | 27.42 | 27.44 | 1,683,291 | +0.02(+0.06%) |
Nov 05, 2019 | 27.45 | 27.45 | 27.42 | 27.42 | 970,737 | -0.01(-0.03%) |
Nov 04, 2019 | 27.46 | 27.46 | 27.43 | 27.43 | 1,277,343 | -0.01(-0.03%) |