Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 27.83 | 27.87 | 27.82 | 27.87 | 885,761 | +0.05(+0.19%) |
Jan 30, 2020 | 27.82 | 27.83 | 27.80 | 27.81 | 825,543 | +0.00(+0.00%) |
Jan 29, 2020 | 27.79 | 27.82 | 27.79 | 27.81 | 2,782,156 | +0.03(+0.10%) |
Jan 28, 2020 | 27.79 | 27.80 | 27.79 | 27.79 | 2,879,324 | +0.01(+0.03%) |
Jan 27, 2020 | 27.80 | 27.80 | 27.78 | 27.78 | 1,939,470 | -0.01(-0.03%) |
Jan 24, 2020 | 27.79 | 27.79 | 27.77 | 27.79 | 3,498,742 | +0.00(+0.00%) |
Jan 23, 2020 | 27.78 | 27.83 | 27.77 | 27.79 | 6,684,498 | +0.02(+0.06%) |
Jan 22, 2020 | 27.77 | 27.77 | 27.76 | 27.77 | 2,327,544 | +0.00(+0.00%) |
Jan 21, 2020 | 27.73 | 27.77 | 27.73 | 27.77 | 3,896,196 | +0.04(+0.16%) |
Jan 17, 2020 | 27.74 | 27.74 | 27.72 | 27.72 | 1,156,933 | -0.02(-0.06%) |
Jan 16, 2020 | 27.73 | 27.74 | 27.71 | 27.74 | 2,750,409 | +0.03(+0.10%) |
Jan 15, 2020 | 27.73 | 27.73 | 27.71 | 27.71 | 1,337,877 | -0.01(-0.03%) |
Jan 14, 2020 | 27.72 | 27.73 | 27.71 | 27.72 | 1,138,125 | +0.00(+0.00%) |
Jan 13, 2020 | 27.73 | 27.73 | 27.71 | 27.72 | 1,518,996 | -0.01(-0.03%) |
Jan 10, 2020 | 27.72 | 27.73 | 27.72 | 27.73 | 1,228,066 | +0.01(+0.03%) |
Jan 09, 2020 | 27.69 | 27.72 | 27.69 | 27.72 | 2,104,035 | +0.01(+0.03%) |
Jan 08, 2020 | 27.73 | 27.73 | 27.70 | 27.71 | 743,853 | +0.01(+0.03%) |
Jan 07, 2020 | 27.70 | 27.73 | 27.70 | 27.70 | 2,009,138 | -0.02(-0.06%) |
Jan 06, 2020 | 27.70 | 27.72 | 27.70 | 27.72 | 1,469,598 | +0.00(+0.00%) |
Jan 03, 2020 | 27.71 | 27.72 | 27.70 | 27.72 | 948,768 | +0.02(+0.06%) |
Jan 02, 2020 | 27.71 | 27.71 | 27.70 | 27.70 | 973,549 | +0.00(+0.00%) |
Dec 31, 2019 | 27.70 | 27.70 | 27.68 | 27.70 | 1,229,179 | +0.03(+0.10%) |
Dec 30, 2019 | 27.68 | 27.70 | 27.67 | 27.68 | 1,145,740 | +0.00(+0.00%) |
Dec 27, 2019 | 27.67 | 27.69 | 27.65 | 27.68 | 668,690 | +0.02(+0.06%) |
Dec 26, 2019 | 27.67 | 27.67 | 27.64 | 27.66 | 727,875 | +0.01(+0.03%) |
Dec 24, 2019 | 27.64 | 27.65 | 27.62 | 27.65 | 321,933 | +0.01(+0.03%) |
Dec 23, 2019 | 27.63 | 27.65 | 27.61 | 27.64 | 1,253,892 | +0.00(+0.00%) |
Dec 20, 2019 | 27.63 | 27.64 | 27.62 | 27.64 | 1,750,261 | -0.01(-0.04%) |
Dec 19, 2019 | 27.64 | 27.65 | 27.64 | 27.65 | 861,937 | +0.02(+0.06%) |
Dec 18, 2019 | 27.63 | 27.64 | 27.62 | 27.64 | 1,402,670 | +0.00(+0.00%) |
Dec 17, 2019 | 27.62 | 27.64 | 27.62 | 27.64 | 598,542 | +0.02(+0.06%) |
Dec 16, 2019 | 27.64 | 27.64 | 27.62 | 27.62 | 1,142,979 | -0.02(-0.06%) |
Dec 13, 2019 | 27.61 | 27.64 | 27.61 | 27.64 | 972,121 | +0.04(+0.16%) |
Dec 12, 2019 | 27.61 | 27.63 | 27.59 | 27.59 | 696,386 | -0.02(-0.06%) |
Dec 11, 2019 | 27.61 | 27.62 | 27.60 | 27.61 | 933,299 | +0.00(+0.00%) |
Dec 10, 2019 | 27.62 | 27.62 | 27.59 | 27.61 | 1,812,438 | +0.01(+0.03%) |
Dec 09, 2019 | 27.60 | 27.63 | 27.60 | 27.60 | 2,373,602 | -0.01(-0.03%) |
Dec 06, 2019 | 27.61 | 27.62 | 27.59 | 27.61 | 1,063,153 | +0.00(+0.00%) |
Dec 05, 2019 | 27.63 | 27.63 | 27.61 | 27.61 | 1,433,110 | -0.04(-0.13%) |
Dec 04, 2019 | 27.63 | 27.64 | 27.61 | 27.64 | 1,028,264 | +0.01(+0.03%) |
Dec 03, 2019 | 27.63 | 27.64 | 27.62 | 27.64 | 1,142,839 | +0.04(+0.16%) |
Dec 02, 2019 | 27.61 | 27.61 | 27.58 | 27.59 | 745,067 | -0.00(-0.01%) |
Nov 29, 2019 | 27.59 | 27.60 | 27.58 | 27.59 | 1,344,451 | +0.00(+0.00%) |
Nov 27, 2019 | 27.59 | 27.61 | 27.57 | 27.59 | 703,922 | +0.00(+0.00%) |
Nov 26, 2019 | 27.61 | 27.62 | 27.59 | 27.59 | 1,116,380 | +0.00(+0.00%) |
Nov 25, 2019 | 27.58 | 27.60 | 27.58 | 27.59 | 740,986 | +0.01(+0.03%) |
Nov 22, 2019 | 27.60 | 27.61 | 27.57 | 27.58 | 720,804 | -0.01(-0.03%) |
Nov 21, 2019 | 27.60 | 27.60 | 27.58 | 27.59 | 604,960 | -0.02(-0.06%) |
Nov 20, 2019 | 27.60 | 27.62 | 27.59 | 27.61 | 977,577 | +0.02(+0.06%) |
Nov 19, 2019 | 27.59 | 27.60 | 27.58 | 27.59 | 639,918 | +0.01(+0.03%) |
Nov 18, 2019 | 27.57 | 27.61 | 27.57 | 27.58 | 857,251 | +0.00(+0.00%) |
Nov 15, 2019 | 27.58 | 27.58 | 27.57 | 27.58 | 722,034 | +0.00(+0.00%) |
Nov 14, 2019 | 27.57 | 27.60 | 27.57 | 27.58 | 1,100,529 | +0.01(+0.03%) |
Nov 13, 2019 | 27.57 | 27.57 | 27.56 | 27.57 | 801,223 | +0.02(+0.06%) |
Nov 12, 2019 | 27.56 | 27.56 | 27.53 | 27.56 | 715,007 | +0.02(+0.06%) |
Nov 11, 2019 | 27.52 | 27.54 | 27.52 | 27.54 | 463,243 | -0.01(-0.03%) |
Nov 08, 2019 | 27.55 | 27.56 | 27.53 | 27.55 | 858,436 | +0.02(+0.06%) |
Nov 07, 2019 | 27.57 | 27.57 | 27.52 | 27.53 | 647,446 | -0.03(-0.10%) |
Nov 06, 2019 | 27.54 | 27.57 | 27.54 | 27.56 | 1,676,312 | +0.02(+0.06%) |
Nov 05, 2019 | 27.57 | 27.57 | 27.53 | 27.54 | 966,712 | -0.01(-0.03%) |
Nov 04, 2019 | 27.57 | 27.57 | 27.55 | 27.55 | 1,272,047 | -0.01(-0.03%) |