Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 29.70 | 29.70 | 29.26 | 29.26 | 6,047 | -0.72(-2.40%) |
Jan 30, 2020 | 29.83 | 29.98 | 29.73 | 29.98 | 2,259 | -0.16(-0.53%) |
Jan 29, 2020 | 30.22 | 30.23 | 30.14 | 30.14 | 1,049 | +0.02(+0.07%) |
Jan 28, 2020 | 29.92 | 30.12 | 29.91 | 30.12 | 8,414 | +0.25(+0.84%) |
Jan 27, 2020 | 30.15 | 30.15 | 29.85 | 29.87 | 12,531 | -0.46(-1.52%) |
Jan 24, 2020 | 30.70 | 30.70 | 30.33 | 30.33 | 3,576 | -0.07(-0.23%) |
Jan 23, 2020 | 30.48 | 30.48 | 30.39 | 30.40 | 16,949 | -0.16(-0.52%) |
Jan 22, 2020 | 30.61 | 30.67 | 30.56 | 30.56 | 3,383 | -0.02(-0.07%) |
Jan 21, 2020 | 30.66 | 30.66 | 30.55 | 30.58 | 6,450 | -0.22(-0.71%) |
Jan 20, 2020 | 30.82 | 30.82 | 30.71 | 30.80 | 5,559 | +0.11(+0.36%) |
Jan 17, 2020 | 30.72 | 30.74 | 30.68 | 30.69 | 5,084 | +0.12(+0.39%) |
Jan 16, 2020 | 30.55 | 30.59 | 30.53 | 30.57 | 16,040 | +0.12(+0.39%) |
Jan 15, 2020 | 30.48 | 30.49 | 30.42 | 30.45 | 4,186 | -0.03(-0.10%) |
Jan 14, 2020 | 30.50 | 30.50 | 30.43 | 30.48 | 2,373 | +0.00(+0.00%) |
Jan 13, 2020 | 30.42 | 30.48 | 30.40 | 30.48 | 1,645 | +0.22(+0.73%) |
Jan 10, 2020 | 30.41 | 30.42 | 30.26 | 30.26 | 7,583 | -0.15(-0.49%) |
Jan 09, 2020 | 30.36 | 30.41 | 30.35 | 30.41 | 1,812 | +0.08(+0.26%) |
Jan 08, 2020 | 30.15 | 30.35 | 30.15 | 30.33 | 5,724 | +0.18(+0.60%) |
Jan 07, 2020 | 30.14 | 30.16 | 30.12 | 30.15 | 4,629 | +0.00(+0.00%) |
Jan 06, 2020 | 29.99 | 30.15 | 29.99 | 30.15 | 2,938 | +0.14(+0.47%) |
Jan 03, 2020 | 30.09 | 30.20 | 30.01 | 30.01 | 8,830 | -0.33(-1.09%) |
Jan 02, 2020 | 30.35 | 30.48 | 30.27 | 30.34 | 1,636 | +0.42(+1.40%) |
Dec 31, 2019 | 29.92 | 29.92 | 29.92 | 0 | -0.08(-0.27%) | |
Dec 30, 2019 | 30.14 | 30.14 | 30.00 | 30.00 | 1,524 | -0.38(-1.25%) |
Dec 27, 2019 | 30.47 | 30.47 | 30.38 | 30.38 | 8,461 | +0.01(+0.03%) |
Dec 24, 2019 | 30.37 | 30.37 | 30.37 | 0 | +0.01(+0.03%) | |
Dec 23, 2019 | 30.34 | 30.36 | 30.34 | 30.36 | 3,073 | -0.01(-0.03%) |
Dec 20, 2019 | 30.34 | 30.37 | 30.34 | 30.37 | 1,080 | +0.17(+0.56%) |
Dec 19, 2019 | 30.20 | 30.20 | 30.20 | 30.20 | 186 | -0.05(-0.17%) |
Dec 18, 2019 | 30.23 | 30.25 | 30.17 | 30.25 | 1,638 | +0.03(+0.10%) |
Dec 17, 2019 | 30.22 | 30.22 | 30.22 | 30.22 | 100 | -0.07(-0.23%) |
Dec 16, 2019 | 30.18 | 30.35 | 30.18 | 30.29 | 4,599 | +0.25(+0.83%) |
Dec 13, 2019 | 30.17 | 30.17 | 29.93 | 30.04 | 2,429 | +0.19(+0.64%) |
Dec 12, 2019 | 29.59 | 29.85 | 29.59 | 29.85 | 2,172 | +0.27(+0.91%) |
Dec 11, 2019 | 29.55 | 29.58 | 29.55 | 29.58 | 356 | +0.06(+0.20%) |
Dec 10, 2019 | 29.45 | 29.58 | 29.45 | 29.52 | 1,190 | -0.05(-0.17%) |
Dec 09, 2019 | 29.63 | 29.63 | 29.57 | 29.57 | 1,246 | -0.06(-0.20%) |
Dec 06, 2019 | 29.61 | 29.66 | 29.61 | 29.63 | 3,154 | +0.30(+1.02%) |
Dec 05, 2019 | 29.52 | 29.52 | 29.33 | 29.33 | 2,050 | -0.15(-0.51%) |
Dec 04, 2019 | 29.34 | 29.48 | 29.34 | 29.48 | 3,497 | +0.27(+0.92%) |
Dec 03, 2019 | 29.00 | 29.21 | 29.00 | 29.21 | 1,526 | -0.09(-0.31%) |
Dec 02, 2019 | 30.29 | 30.29 | 29.29 | 29.30 | 1,272 | -0.31(-1.05%) |
Nov 29, 2019 | 29.60 | 29.76 | 29.59 | 29.61 | 2,500 | -0.23(-0.77%) |
Nov 28, 2019 | 29.85 | 29.85 | 29.73 | 29.84 | 4,423 | +0.00(+0.00%) |
Nov 27, 2019 | 29.78 | 29.84 | 29.78 | 29.84 | 579 | +0.10(+0.34%) |
Nov 26, 2019 | 29.67 | 29.76 | 29.67 | 29.74 | 3,095 | +0.04(+0.13%) |
Nov 25, 2019 | 29.65 | 29.73 | 29.65 | 29.70 | 2,131 | +0.21(+0.71%) |
Nov 22, 2019 | 29.45 | 29.50 | 29.42 | 29.49 | 2,047 | +0.14(+0.48%) |
Nov 21, 2019 | 29.37 | 29.38 | 29.22 | 29.35 | 3,196 | -0.10(-0.34%) |
Nov 20, 2019 | 29.48 | 29.48 | 29.45 | 29.45 | 3,122 | -0.08(-0.27%) |
Nov 19, 2019 | 29.66 | 29.66 | 29.53 | 29.53 | 4,542 | -0.07(-0.24%) |
Nov 18, 2019 | 29.55 | 29.60 | 29.55 | 29.60 | 3,773 | +0.05(+0.17%) |
Nov 15, 2019 | 29.54 | 29.56 | 29.54 | 29.55 | 1,276 | +0.21(+0.72%) |
Nov 14, 2019 | 29.34 | 29.34 | 29.34 | 29.34 | 1,036 | -0.22(-0.74%) |
Nov 13, 2019 | 29.56 | 29.56 | 29.56 | 169 | +0.00(+0.00%) | |
Nov 12, 2019 | 29.67 | 29.73 | 29.56 | 29.56 | 5,090 | +0.00(+0.00%) |
Nov 11, 2019 | 29.51 | 29.60 | 29.51 | 29.56 | 866 | -0.11(-0.37%) |
Nov 08, 2019 | 29.61 | 29.67 | 29.61 | 29.67 | 2,987 | -0.03(-0.10%) |
Nov 07, 2019 | 29.75 | 29.77 | 29.66 | 29.70 | 12,419 | +0.20(+0.68%) |
Nov 06, 2019 | 29.53 | 29.53 | 29.45 | 29.50 | 30,761 | +0.05(+0.17%) |
Nov 05, 2019 | 29.50 | 29.50 | 29.45 | 29.45 | 1,918 | +0.01(+0.03%) |
Nov 04, 2019 | 29.36 | 29.46 | 29.36 | 29.44 | 4,522 | +0.33(+1.13%) |