Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 29.72 | 29.72 | 29.22 | 29.24 | 18,963 | -0.64(-2.14%) |
Jan 30, 2020 | 29.79 | 29.88 | 29.59 | 29.88 | 11,178 | -0.07(-0.24%) |
Jan 29, 2020 | 29.97 | 30.09 | 29.95 | 29.95 | 22,889 | -0.10(-0.33%) |
Jan 28, 2020 | 29.74 | 30.06 | 29.74 | 30.05 | 52,585 | +0.45(+1.53%) |
Jan 27, 2020 | 29.51 | 29.80 | 29.51 | 29.60 | 23,489 | -0.56(-1.85%) |
Jan 24, 2020 | 30.61 | 30.61 | 29.98 | 30.16 | 14,863 | -0.33(-1.08%) |
Jan 23, 2020 | 30.23 | 30.51 | 30.23 | 30.48 | 14,945 | +0.03(+0.09%) |
Jan 22, 2020 | 30.47 | 30.63 | 30.44 | 30.46 | 17,087 | +0.06(+0.21%) |
Jan 21, 2020 | 30.44 | 30.51 | 30.32 | 30.39 | 114,786 | -0.16(-0.52%) |
Jan 17, 2020 | 30.63 | 30.63 | 30.50 | 30.55 | 162,471 | -0.05(-0.17%) |
Jan 16, 2020 | 30.47 | 30.66 | 30.47 | 30.61 | 42,299 | +0.29(+0.95%) |
Jan 15, 2020 | 30.22 | 30.47 | 30.22 | 30.32 | 23,929 | +0.02(+0.06%) |
Jan 14, 2020 | 30.09 | 30.46 | 30.09 | 30.30 | 35,277 | +0.06(+0.19%) |
Jan 13, 2020 | 30.08 | 30.24 | 29.95 | 30.24 | 27,369 | +0.18(+0.61%) |
Jan 10, 2020 | 30.17 | 30.17 | 29.99 | 30.06 | 55,353 | -0.15(-0.50%) |
Jan 09, 2020 | 30.17 | 30.25 | 30.13 | 30.21 | 42,939 | +0.15(+0.50%) |
Jan 08, 2020 | 30.02 | 30.23 | 30.02 | 30.06 | 70,057 | +0.02(+0.06%) |
Jan 07, 2020 | 29.87 | 30.08 | 29.84 | 30.04 | 34,892 | +0.05(+0.18%) |
Jan 06, 2020 | 29.75 | 29.99 | 29.75 | 29.99 | 161,533 | -0.03(-0.09%) |
Jan 03, 2020 | 29.76 | 30.09 | 29.76 | 30.02 | 84,567 | -0.14(-0.47%) |
Jan 02, 2020 | 30.02 | 30.16 | 29.88 | 30.16 | 51,821 | +0.27(+0.89%) |
Dec 31, 2019 | 29.95 | 30.02 | 29.89 | 29.89 | 32,289 | +0.01(+0.03%) |
Dec 30, 2019 | 29.88 | 30.00 | 29.74 | 29.88 | 26,918 | -0.07(-0.23%) |
Dec 27, 2019 | 29.88 | 30.03 | 29.88 | 29.95 | 65,603 | -0.12(-0.40%) |
Dec 26, 2019 | 29.94 | 30.07 | 29.94 | 30.07 | 19,517 | +0.20(+0.66%) |
Dec 24, 2019 | 29.89 | 29.90 | 29.88 | 29.88 | 12,300 | +0.02(+0.06%) |
Dec 23, 2019 | 29.89 | 29.89 | 29.82 | 29.86 | 8,554 | -0.03(-0.11%) |
Dec 20, 2019 | 29.93 | 29.94 | 29.89 | 29.89 | 43,087 | +0.16(+0.54%) |
Dec 19, 2019 | 29.62 | 29.73 | 29.62 | 29.73 | 11,254 | +0.17(+0.57%) |
Dec 18, 2019 | 29.50 | 29.58 | 29.47 | 29.56 | 20,784 | +0.03(+0.12%) |
Dec 17, 2019 | 29.61 | 29.61 | 29.48 | 29.53 | 48,155 | -0.03(-0.11%) |
Dec 16, 2019 | 29.50 | 29.73 | 29.50 | 29.56 | 11,684 | +0.17(+0.59%) |
Dec 13, 2019 | 29.51 | 29.54 | 29.35 | 29.39 | 12,823 | -0.15(-0.52%) |
Dec 12, 2019 | 29.61 | 29.63 | 29.36 | 29.54 | 15,875 | +0.31(+1.06%) |
Dec 11, 2019 | 29.25 | 29.29 | 29.21 | 29.23 | 12,885 | -0.07(-0.25%) |
Dec 10, 2019 | 29.30 | 29.34 | 29.27 | 29.30 | 22,738 | -0.03(-0.09%) |
Dec 09, 2019 | 29.45 | 29.45 | 29.33 | 29.33 | 14,536 | -0.18(-0.62%) |
Dec 06, 2019 | 29.46 | 29.58 | 29.46 | 29.51 | 45,139 | +0.32(+1.08%) |
Dec 05, 2019 | 29.30 | 29.30 | 29.16 | 29.20 | 29,268 | -0.05(-0.17%) |
Dec 04, 2019 | 29.28 | 29.30 | 29.24 | 29.25 | 26,509 | +0.23(+0.80%) |
Dec 03, 2019 | 28.85 | 29.02 | 28.85 | 29.02 | 18,799 | -0.15(-0.53%) |
Dec 02, 2019 | 29.46 | 29.46 | 29.16 | 29.17 | 16,988 | -0.24(-0.83%) |
Nov 29, 2019 | 29.67 | 29.68 | 29.41 | 29.41 | 15,901 | -0.28(-0.93%) |
Nov 27, 2019 | 29.58 | 29.69 | 29.57 | 29.69 | 55,398 | +0.17(+0.57%) |
Nov 26, 2019 | 29.45 | 29.55 | 29.45 | 29.52 | 17,281 | +0.08(+0.26%) |
Nov 25, 2019 | 29.01 | 29.45 | 29.01 | 29.45 | 26,816 | +0.47(+1.61%) |
Nov 22, 2019 | 28.99 | 29.00 | 28.87 | 28.98 | 21,030 | +0.11(+0.40%) |
Nov 21, 2019 | 28.93 | 28.93 | 28.85 | 28.86 | 34,105 | -0.21(-0.71%) |
Nov 20, 2019 | 29.01 | 29.22 | 28.89 | 29.07 | 41,471 | -0.12(-0.40%) |
Nov 19, 2019 | 29.15 | 29.25 | 29.10 | 29.19 | 58,127 | +0.09(+0.32%) |
Nov 18, 2019 | 29.03 | 29.13 | 29.02 | 29.09 | 36,465 | +0.01(+0.05%) |
Nov 15, 2019 | 28.95 | 29.09 | 28.95 | 29.08 | 16,414 | +0.22(+0.78%) |
Nov 14, 2019 | 28.89 | 28.90 | 28.84 | 28.86 | 22,846 | +0.03(+0.09%) |
Nov 13, 2019 | 28.71 | 28.87 | 28.71 | 28.83 | 67,657 | -0.06(-0.21%) |
Nov 12, 2019 | 28.90 | 29.00 | 28.89 | 28.89 | 26,288 | -0.01(-0.04%) |
Nov 11, 2019 | 28.78 | 28.91 | 28.78 | 28.90 | 25,529 | -0.05(-0.18%) |
Nov 08, 2019 | 28.69 | 28.95 | 28.69 | 28.95 | 19,492 | +0.23(+0.80%) |
Nov 07, 2019 | 28.72 | 28.82 | 28.71 | 28.73 | 19,215 | +0.24(+0.86%) |
Nov 06, 2019 | 28.58 | 28.58 | 28.43 | 28.48 | 38,378 | -0.09(-0.31%) |
Nov 05, 2019 | 28.79 | 28.79 | 28.57 | 28.57 | 20,004 | -0.13(-0.44%) |
Nov 04, 2019 | 28.63 | 28.74 | 28.63 | 28.70 | 25,431 | +0.06(+0.21%) |