Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 28.58 | 28.95 | 28.08 | 28.42 | 155,896 | -0.35(-1.23%) |
Jan 30, 2020 | 28.41 | 28.82 | 28.33 | 28.77 | 100,056 | +0.14(+0.47%) |
Jan 29, 2020 | 29.70 | 29.89 | 28.62 | 28.64 | 104,531 | -0.85(-2.89%) |
Jan 28, 2020 | 29.26 | 30.31 | 29.26 | 29.49 | 114,771 | +0.36(+1.24%) |
Jan 27, 2020 | 28.89 | 29.45 | 28.70 | 29.13 | 165,266 | -0.12(-0.40%) |
Jan 24, 2020 | 31.36 | 31.36 | 29.21 | 29.25 | 164,508 | -2.02(-6.46%) |
Jan 23, 2020 | 30.92 | 31.37 | 30.57 | 31.27 | 231,292 | +0.35(+1.14%) |
Jan 22, 2020 | 31.06 | 31.18 | 30.65 | 30.91 | 149,270 | -0.11(-0.35%) |
Jan 21, 2020 | 31.50 | 31.50 | 30.91 | 31.02 | 198,672 | -0.58(-1.83%) |
Jan 17, 2020 | 31.18 | 31.72 | 31.02 | 31.60 | 169,145 | +0.59(+1.90%) |
Jan 16, 2020 | 31.15 | 31.56 | 30.82 | 31.01 | 225,741 | +0.03(+0.09%) |
Jan 15, 2020 | 30.79 | 31.15 | 30.74 | 30.98 | 157,988 | +0.14(+0.47%) |
Jan 14, 2020 | 30.76 | 31.06 | 30.50 | 30.84 | 131,702 | -0.04(-0.12%) |
Jan 13, 2020 | 30.84 | 30.97 | 30.49 | 30.88 | 89,631 | +0.06(+0.21%) |
Jan 10, 2020 | 30.81 | 31.10 | 30.49 | 30.81 | 172,789 | -0.05(-0.18%) |
Jan 09, 2020 | 31.04 | 31.20 | 30.68 | 30.87 | 152,119 | -0.14(-0.47%) |
Jan 08, 2020 | 30.82 | 31.19 | 30.76 | 31.01 | 167,176 | +0.28(+0.91%) |
Jan 07, 2020 | 30.96 | 31.32 | 30.61 | 30.73 | 177,628 | -0.30(-0.96%) |
Jan 06, 2020 | 31.06 | 31.55 | 30.93 | 31.03 | 162,632 | -0.28(-0.90%) |
Jan 03, 2020 | 31.10 | 31.56 | 30.90 | 31.31 | 185,927 | +0.14(+0.44%) |
Jan 02, 2020 | 31.76 | 31.79 | 30.99 | 31.18 | 204,624 | -0.51(-1.60%) |
Dec 31, 2019 | 31.46 | 31.85 | 31.39 | 31.68 | 142,868 | +0.26(+0.84%) |
Dec 30, 2019 | 31.85 | 31.97 | 31.41 | 31.42 | 121,073 | -0.38(-1.20%) |
Dec 27, 2019 | 31.87 | 32.01 | 31.64 | 31.80 | 82,475 | +0.10(+0.31%) |
Dec 26, 2019 | 31.60 | 31.70 | 31.46 | 31.70 | 73,448 | +0.13(+0.40%) |
Dec 24, 2019 | 31.72 | 31.94 | 31.45 | 31.57 | 58,185 | -0.13(-0.40%) |
Dec 23, 2019 | 31.84 | 32.12 | 31.28 | 31.70 | 176,467 | -0.09(-0.28%) |
Dec 20, 2019 | 31.49 | 31.97 | 31.36 | 31.79 | 595,432 | +0.37(+1.18%) |
Dec 19, 2019 | 31.39 | 31.70 | 31.22 | 31.42 | 289,301 | +0.20(+0.64%) |
Dec 18, 2019 | 31.57 | 31.66 | 31.20 | 31.22 | 202,010 | -0.18(-0.58%) |
Dec 17, 2019 | 30.92 | 31.49 | 30.92 | 31.40 | 224,047 | +0.46(+1.49%) |
Dec 16, 2019 | 30.69 | 31.19 | 30.69 | 30.94 | 195,346 | +0.36(+1.18%) |
Dec 13, 2019 | 30.96 | 31.18 | 30.52 | 30.58 | 127,852 | -0.49(-1.57%) |
Dec 12, 2019 | 30.66 | 31.32 | 30.66 | 31.07 | 189,450 | +0.27(+0.88%) |
Dec 11, 2019 | 30.33 | 30.83 | 30.26 | 30.79 | 155,189 | +0.47(+1.55%) |
Dec 10, 2019 | 30.27 | 30.60 | 30.17 | 30.32 | 185,837 | +0.04(+0.12%) |
Dec 09, 2019 | 30.13 | 30.50 | 30.03 | 30.29 | 199,580 | +0.05(+0.18%) |
Dec 06, 2019 | 30.12 | 30.57 | 30.09 | 30.23 | 219,491 | +0.24(+0.79%) |
Dec 05, 2019 | 29.55 | 30.08 | 29.32 | 30.00 | 187,115 | +0.44(+1.50%) |
Dec 04, 2019 | 29.84 | 30.04 | 29.44 | 29.55 | 166,970 | -0.20(-0.67%) |
Dec 03, 2019 | 29.48 | 29.77 | 29.36 | 29.75 | 312,974 | +0.09(+0.31%) |
Dec 02, 2019 | 29.59 | 29.79 | 29.25 | 29.66 | 148,477 | +0.05(+0.15%) |
Nov 29, 2019 | 29.67 | 29.77 | 29.48 | 29.62 | 89,761 | -0.02(-0.06%) |
Nov 27, 2019 | 29.27 | 29.71 | 29.21 | 29.64 | 147,284 | +0.56(+1.93%) |
Nov 26, 2019 | 29.45 | 29.66 | 28.91 | 29.07 | 204,695 | -0.37(-1.26%) |
Nov 25, 2019 | 28.42 | 29.47 | 28.11 | 29.45 | 232,842 | +1.01(+3.57%) |
Nov 22, 2019 | 28.44 | 28.64 | 28.29 | 28.43 | 101,354 | +0.10(+0.35%) |
Nov 21, 2019 | 28.46 | 28.46 | 28.04 | 28.33 | 151,949 | -0.08(-0.29%) |
Nov 20, 2019 | 28.12 | 28.64 | 28.12 | 28.41 | 181,378 | +0.10(+0.35%) |
Nov 19, 2019 | 28.74 | 28.81 | 28.27 | 28.31 | 230,212 | -0.20(-0.70%) |
Nov 18, 2019 | 28.68 | 28.68 | 28.29 | 28.51 | 166,804 | -0.17(-0.60%) |
Nov 15, 2019 | 28.77 | 28.77 | 28.21 | 28.68 | 214,854 | +0.04(+0.13%) |
Nov 14, 2019 | 28.84 | 29.01 | 28.49 | 28.65 | 177,394 | -0.03(-0.09%) |
Nov 13, 2019 | 28.43 | 28.76 | 28.29 | 28.68 | 156,245 | +0.07(+0.25%) |
Nov 12, 2019 | 28.78 | 28.80 | 28.39 | 28.60 | 168,790 | +0.12(+0.41%) |
Nov 11, 2019 | 28.35 | 28.55 | 28.02 | 28.49 | 143,019 | -0.01(-0.03%) |
Nov 08, 2019 | 28.30 | 28.58 | 28.02 | 28.49 | 180,534 | +0.15(+0.54%) |
Nov 07, 2019 | 28.37 | 28.99 | 27.84 | 28.34 | 289,604 | +0.24(+0.87%) |
Nov 06, 2019 | 28.07 | 28.50 | 27.88 | 28.10 | 256,374 | +0.15(+0.55%) |
Nov 05, 2019 | 29.10 | 29.36 | 27.89 | 27.94 | 243,035 | -1.12(-3.85%) |
Nov 04, 2019 | 28.91 | 29.15 | 28.53 | 29.06 | 287,675 | +0.03(+0.09%) |