Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 27.52 | 27.64 | 26.71 | 27.36 | 304,479 | -0.39(-1.42%) |
Jan 30, 2020 | 27.73 | 27.91 | 27.24 | 27.75 | 162,390 | -0.10(-0.35%) |
Jan 29, 2020 | 28.26 | 28.65 | 27.83 | 27.85 | 202,791 | -0.34(-1.21%) |
Jan 28, 2020 | 28.18 | 28.27 | 27.89 | 28.19 | 185,148 | +0.19(+0.67%) |
Jan 27, 2020 | 27.64 | 28.32 | 27.46 | 28.00 | 209,983 | -0.18(-0.64%) |
Jan 24, 2020 | 28.94 | 29.00 | 27.91 | 28.18 | 359,526 | -0.72(-2.48%) |
Jan 23, 2020 | 28.47 | 29.00 | 28.17 | 28.90 | 383,605 | +0.36(+1.24%) |
Jan 22, 2020 | 28.24 | 28.84 | 28.06 | 28.54 | 317,641 | +0.40(+1.42%) |
Jan 21, 2020 | 28.94 | 29.03 | 28.01 | 28.14 | 436,941 | -0.98(-3.37%) |
Jan 17, 2020 | 29.25 | 29.56 | 29.04 | 29.13 | 255,386 | +0.02(+0.05%) |
Jan 16, 2020 | 29.07 | 29.86 | 29.00 | 29.11 | 304,702 | +0.02(+0.05%) |
Jan 15, 2020 | 28.36 | 29.10 | 28.36 | 29.10 | 296,400 | +0.54(+1.88%) |
Jan 14, 2020 | 28.41 | 28.82 | 28.14 | 28.56 | 450,269 | +0.17(+0.59%) |
Jan 13, 2020 | 28.19 | 28.63 | 28.11 | 28.39 | 366,712 | +0.14(+0.51%) |
Jan 10, 2020 | 28.51 | 28.58 | 27.96 | 28.25 | 356,879 | -0.37(-1.29%) |
Jan 09, 2020 | 27.71 | 28.76 | 27.64 | 28.62 | 464,068 | +1.13(+4.12%) |
Jan 08, 2020 | 26.97 | 27.68 | 26.93 | 27.49 | 643,914 | +0.68(+2.54%) |
Jan 07, 2020 | 27.06 | 27.31 | 26.77 | 26.81 | 404,574 | -0.28(-1.03%) |
Jan 06, 2020 | 27.14 | 27.36 | 26.95 | 27.08 | 205,812 | -0.09(-0.33%) |
Jan 03, 2020 | 26.91 | 27.33 | 26.70 | 27.18 | 301,700 | -0.04(-0.14%) |
Jan 02, 2020 | 27.61 | 27.87 | 27.01 | 27.21 | 301,417 | -0.39(-1.42%) |
Dec 31, 2019 | 27.83 | 28.25 | 27.58 | 27.61 | 353,042 | -0.43(-1.54%) |
Dec 30, 2019 | 28.17 | 28.42 | 27.92 | 28.04 | 203,266 | -0.22(-0.78%) |
Dec 27, 2019 | 28.20 | 28.36 | 27.98 | 28.26 | 259,488 | +0.05(+0.19%) |
Dec 26, 2019 | 28.38 | 28.62 | 28.20 | 28.20 | 161,217 | -0.29(-1.01%) |
Dec 24, 2019 | 28.52 | 28.62 | 28.24 | 28.49 | 60,737 | +0.11(+0.40%) |
Dec 23, 2019 | 28.17 | 28.53 | 28.01 | 28.38 | 455,261 | +0.21(+0.75%) |
Dec 20, 2019 | 28.06 | 28.40 | 27.82 | 28.17 | 839,203 | +0.14(+0.49%) |
Dec 19, 2019 | 28.01 | 28.17 | 27.72 | 28.03 | 333,729 | +0.05(+0.16%) |
Dec 18, 2019 | 28.29 | 28.55 | 27.84 | 27.98 | 253,908 | -0.14(-0.51%) |
Dec 17, 2019 | 27.70 | 28.39 | 27.66 | 28.13 | 660,600 | +0.42(+1.50%) |
Dec 16, 2019 | 28.08 | 28.27 | 27.58 | 27.71 | 463,849 | -0.16(-0.57%) |
Dec 13, 2019 | 28.66 | 28.75 | 27.74 | 27.87 | 850,451 | -0.70(-2.46%) |
Dec 12, 2019 | 28.36 | 28.78 | 28.17 | 28.57 | 588,139 | +0.26(+0.91%) |
Dec 11, 2019 | 28.65 | 28.70 | 28.28 | 28.32 | 290,820 | -0.39(-1.34%) |
Dec 10, 2019 | 28.86 | 29.01 | 28.51 | 28.70 | 348,125 | -0.20(-0.71%) |
Dec 09, 2019 | 28.91 | 29.02 | 28.78 | 28.91 | 251,284 | -0.05(-0.16%) |
Dec 06, 2019 | 29.28 | 29.48 | 28.89 | 28.95 | 340,736 | +0.01(+0.03%) |
Dec 05, 2019 | 28.95 | 29.06 | 28.71 | 28.94 | 278,014 | +0.06(+0.21%) |
Dec 04, 2019 | 28.69 | 28.94 | 28.52 | 28.88 | 292,579 | +0.29(+1.03%) |
Dec 03, 2019 | 28.48 | 28.81 | 28.25 | 28.59 | 331,788 | -0.07(-0.24%) |
Dec 02, 2019 | 28.69 | 28.94 | 28.46 | 28.66 | 440,755 | +0.00(+0.00%) |
Nov 29, 2019 | 29.27 | 29.28 | 28.26 | 28.66 | 257,768 | -0.63(-2.14%) |
Nov 27, 2019 | 29.23 | 29.49 | 29.07 | 29.28 | 404,432 | +0.10(+0.33%) |
Nov 26, 2019 | 28.99 | 29.38 | 28.98 | 29.19 | 367,597 | +0.00(+0.00%) |
Nov 25, 2019 | 28.60 | 29.27 | 28.58 | 29.19 | 349,788 | +0.55(+1.92%) |
Nov 22, 2019 | 28.31 | 28.85 | 28.14 | 28.64 | 340,202 | +0.62(+2.20%) |
Nov 21, 2019 | 28.34 | 28.56 | 28.02 | 28.02 | 408,331 | -0.16(-0.57%) |
Nov 20, 2019 | 27.92 | 28.36 | 27.70 | 28.18 | 442,306 | +0.26(+0.95%) |
Nov 19, 2019 | 27.75 | 28.48 | 27.75 | 27.92 | 512,153 | +0.19(+0.69%) |
Nov 18, 2019 | 27.51 | 27.83 | 27.48 | 27.73 | 450,409 | +0.12(+0.45%) |
Nov 15, 2019 | 28.55 | 28.55 | 27.51 | 27.60 | 508,262 | -0.73(-2.59%) |
Nov 14, 2019 | 28.45 | 29.03 | 28.15 | 28.34 | 551,305 | -0.32(-1.13%) |
Nov 13, 2019 | 28.47 | 28.85 | 27.94 | 28.66 | 473,563 | -0.10(-0.36%) |
Nov 12, 2019 | 28.26 | 28.92 | 28.09 | 28.76 | 475,433 | +0.71(+2.54%) |
Nov 11, 2019 | 27.49 | 28.24 | 27.33 | 28.05 | 640,144 | -0.01(-0.03%) |
Nov 08, 2019 | 28.26 | 28.64 | 27.52 | 28.06 | 648,290 | -0.74(-2.58%) |
Nov 07, 2019 | 28.51 | 29.13 | 27.57 | 28.80 | 876,922 | +1.37(+4.98%) |
Nov 06, 2019 | 27.19 | 27.54 | 27.08 | 27.43 | 384,499 | +0.19(+0.70%) |
Nov 05, 2019 | 27.57 | 27.89 | 27.07 | 27.24 | 467,743 | -0.30(-1.09%) |
Nov 04, 2019 | 27.18 | 27.72 | 27.00 | 27.54 | 624,667 | +0.50(+1.85%) |