Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 28.04 | 28.12 | 27.78 | 27.85 | 238,165 | -0.55(-1.94%) |
Jan 30, 2020 | 28.30 | 28.46 | 28.13 | 28.40 | 182,852 | -0.44(-1.53%) |
Jan 29, 2020 | 28.93 | 28.93 | 28.73 | 28.84 | 195,504 | +0.05(+0.18%) |
Jan 28, 2020 | 28.65 | 28.85 | 28.58 | 28.79 | 196,171 | +0.14(+0.48%) |
Jan 27, 2020 | 28.59 | 28.79 | 28.43 | 28.65 | 299,742 | -0.90(-3.04%) |
Jan 24, 2020 | 29.71 | 29.74 | 29.45 | 29.55 | 101,400 | -0.14(-0.49%) |
Jan 23, 2020 | 29.61 | 29.69 | 29.39 | 29.69 | 154,941 | -0.14(-0.46%) |
Jan 22, 2020 | 29.87 | 29.92 | 29.79 | 29.83 | 120,089 | -0.01(-0.05%) |
Jan 21, 2020 | 29.98 | 30.02 | 29.84 | 29.84 | 209,918 | -0.55(-1.81%) |
Jan 17, 2020 | 30.24 | 30.40 | 30.22 | 30.40 | 237,613 | +0.34(+1.13%) |
Jan 16, 2020 | 30.03 | 30.11 | 30.03 | 30.05 | 572,534 | +0.14(+0.48%) |
Jan 15, 2020 | 29.93 | 30.01 | 29.87 | 29.91 | 1,086,834 | -0.11(-0.36%) |
Jan 14, 2020 | 30.05 | 30.08 | 29.95 | 30.02 | 123,415 | -0.11(-0.36%) |
Jan 13, 2020 | 29.98 | 30.13 | 29.85 | 30.13 | 112,346 | +0.38(+1.27%) |
Jan 10, 2020 | 29.74 | 29.85 | 29.71 | 29.75 | 184,564 | +0.21(+0.71%) |
Jan 09, 2020 | 29.64 | 29.64 | 29.50 | 29.54 | 122,064 | +0.04(+0.12%) |
Jan 08, 2020 | 29.31 | 29.59 | 29.27 | 29.50 | 170,115 | +0.20(+0.67%) |
Jan 07, 2020 | 29.32 | 29.36 | 29.24 | 29.31 | 73,432 | -0.08(-0.27%) |
Jan 06, 2020 | 29.37 | 29.39 | 29.20 | 29.39 | 156,430 | -0.06(-0.20%) |
Jan 03, 2020 | 29.45 | 29.61 | 29.36 | 29.45 | 201,142 | -0.50(-1.67%) |
Jan 02, 2020 | 29.73 | 29.95 | 29.69 | 29.95 | 266,588 | +0.54(+1.85%) |
Dec 31, 2019 | 29.35 | 29.47 | 29.27 | 29.40 | 83,302 | +0.14(+0.47%) |
Dec 30, 2019 | 29.40 | 29.45 | 29.27 | 29.27 | 78,602 | -0.11(-0.37%) |
Dec 27, 2019 | 29.45 | 29.45 | 29.32 | 29.37 | 124,885 | +0.00(+0.00%) |
Dec 26, 2019 | 29.10 | 29.39 | 29.10 | 29.37 | 235,148 | +0.33(+1.12%) |
Dec 24, 2019 | 29.13 | 29.19 | 28.98 | 29.05 | 55,811 | -0.05(-0.17%) |
Dec 23, 2019 | 29.08 | 29.13 | 29.06 | 29.10 | 213,159 | +0.06(+0.20%) |
Dec 20, 2019 | 29.16 | 29.16 | 28.93 | 29.04 | 152,514 | -0.07(-0.22%) |
Dec 19, 2019 | 29.09 | 29.20 | 29.01 | 29.11 | 143,508 | +0.01(+0.05%) |
Dec 18, 2019 | 29.08 | 29.09 | 28.98 | 29.09 | 155,803 | +0.20(+0.68%) |
Dec 17, 2019 | 28.87 | 28.96 | 28.83 | 28.90 | 202,732 | +0.11(+0.38%) |
Dec 16, 2019 | 28.71 | 28.86 | 28.71 | 28.79 | 207,983 | +0.31(+1.09%) |
Dec 13, 2019 | 28.52 | 28.66 | 28.45 | 28.48 | 100,343 | +0.02(+0.08%) |
Dec 12, 2019 | 28.11 | 28.50 | 28.11 | 28.46 | 155,145 | +0.39(+1.40%) |
Dec 11, 2019 | 27.91 | 28.14 | 27.91 | 28.06 | 123,542 | +0.22(+0.80%) |
Dec 10, 2019 | 27.76 | 27.88 | 27.74 | 27.84 | 125,815 | +0.06(+0.21%) |
Dec 09, 2019 | 27.83 | 27.91 | 27.78 | 27.78 | 157,873 | +0.01(+0.05%) |
Dec 06, 2019 | 27.76 | 27.78 | 27.65 | 27.77 | 291,527 | +0.08(+0.28%) |
Dec 05, 2019 | 27.65 | 27.69 | 27.57 | 27.69 | 269,085 | +0.18(+0.65%) |
Dec 04, 2019 | 27.43 | 27.63 | 27.43 | 27.51 | 371,636 | +0.19(+0.71%) |
Dec 03, 2019 | 27.41 | 27.41 | 27.25 | 27.32 | 691,049 | -0.16(-0.57%) |
Dec 02, 2019 | 27.56 | 27.62 | 27.48 | 27.48 | 408,028 | -0.14(-0.52%) |
Nov 29, 2019 | 27.64 | 27.68 | 27.56 | 27.62 | 157,782 | -0.14(-0.49%) |
Nov 27, 2019 | 27.67 | 27.80 | 27.61 | 27.76 | 99,784 | -0.01(-0.05%) |
Nov 26, 2019 | 27.78 | 27.78 | 27.64 | 27.77 | 72,011 | -0.08(-0.28%) |
Nov 25, 2019 | 27.76 | 27.88 | 27.76 | 27.85 | 90,746 | +0.19(+0.70%) |
Nov 22, 2019 | 27.66 | 27.75 | 27.59 | 27.66 | 77,703 | +0.06(+0.23%) |
Nov 21, 2019 | 27.67 | 27.67 | 27.48 | 27.59 | 168,404 | -0.08(-0.28%) |
Nov 20, 2019 | 27.66 | 27.76 | 27.56 | 27.67 | 113,985 | +0.02(+0.08%) |
Nov 19, 2019 | 27.78 | 27.78 | 27.59 | 27.65 | 150,589 | +0.14(+0.49%) |
Nov 18, 2019 | 27.55 | 27.57 | 27.46 | 27.51 | 107,602 | +0.01(+0.03%) |
Nov 15, 2019 | 27.41 | 27.53 | 27.36 | 27.51 | 124,800 | +0.16(+0.58%) |
Nov 14, 2019 | 27.37 | 27.42 | 27.26 | 27.35 | 252,786 | -0.09(-0.31%) |
Nov 13, 2019 | 27.38 | 27.53 | 27.38 | 27.43 | 159,324 | -0.08(-0.29%) |
Nov 12, 2019 | 27.68 | 27.68 | 27.51 | 27.51 | 664,315 | -0.17(-0.62%) |
Nov 11, 2019 | 27.61 | 27.72 | 27.61 | 27.68 | 56,927 | -0.14(-0.49%) |
Nov 08, 2019 | 27.80 | 27.89 | 27.80 | 27.82 | 68,759 | -0.15(-0.54%) |
Nov 07, 2019 | 28.07 | 28.14 | 27.95 | 27.97 | 203,145 | +0.13(+0.46%) |
Nov 06, 2019 | 27.94 | 27.95 | 27.80 | 27.84 | 213,121 | -0.08(-0.28%) |
Nov 05, 2019 | 27.87 | 27.97 | 27.83 | 27.92 | 100,002 | +0.11(+0.40%) |
Nov 04, 2019 | 27.79 | 27.89 | 27.76 | 27.81 | 256,850 | +0.25(+0.92%) |