Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 29.62 | 29.62 | 29.30 | 29.36 | 10,435 | -0.43(-1.44%) |
Jan 30, 2020 | 29.71 | 29.79 | 29.56 | 29.79 | 6,495 | -0.01(-0.03%) |
Jan 29, 2020 | 29.79 | 29.86 | 29.79 | 29.80 | 9,421 | +0.11(+0.37%) |
Jan 28, 2020 | 29.60 | 29.69 | 29.50 | 29.69 | 2,490 | +0.24(+0.81%) |
Jan 27, 2020 | 29.59 | 29.59 | 29.41 | 29.45 | 8,142 | -0.46(-1.54%) |
Jan 24, 2020 | 30.14 | 30.15 | 29.90 | 29.91 | 2,001 | -0.04(-0.13%) |
Jan 23, 2020 | 29.95 | 29.97 | 29.88 | 29.95 | 1,527 | -0.21(-0.70%) |
Jan 22, 2020 | 29.92 | 30.18 | 29.92 | 30.16 | 4,700 | +0.18(+0.60%) |
Jan 21, 2020 | 30.05 | 30.10 | 29.95 | 29.98 | 56,404 | -0.14(-0.46%) |
Jan 20, 2020 | 30.14 | 30.14 | 30.10 | 30.12 | 4,283 | -0.03(-0.10%) |
Jan 17, 2020 | 30.11 | 30.19 | 30.11 | 30.15 | 3,200 | +0.20(+0.67%) |
Jan 16, 2020 | 29.90 | 29.95 | 29.90 | 29.95 | 1,534 | +0.10(+0.34%) |
Jan 15, 2020 | 29.95 | 29.95 | 29.85 | 29.85 | 3,193 | -0.05(-0.17%) |
Jan 14, 2020 | 29.84 | 29.90 | 29.83 | 29.90 | 10,819 | +0.05(+0.17%) |
Jan 13, 2020 | 29.75 | 29.85 | 29.70 | 29.85 | 5,995 | +0.12(+0.40%) |
Jan 10, 2020 | 29.78 | 29.82 | 29.73 | 29.73 | 2,763 | -0.15(-0.50%) |
Jan 09, 2020 | 29.87 | 29.88 | 29.87 | 29.88 | 947 | +0.08(+0.27%) |
Jan 08, 2020 | 29.70 | 29.84 | 29.66 | 29.80 | 2,248 | +0.17(+0.57%) |
Jan 07, 2020 | 29.65 | 29.65 | 29.63 | 29.63 | 1,139 | -0.02(-0.07%) |
Jan 06, 2020 | 29.52 | 29.65 | 29.52 | 29.65 | 2,243 | -0.05(-0.17%) |
Jan 03, 2020 | 29.64 | 29.77 | 29.64 | 29.70 | 2,946 | -0.23(-0.77%) |
Jan 02, 2020 | 29.96 | 30.07 | 29.88 | 29.93 | 12,034 | +0.14(+0.47%) |
Dec 31, 2019 | 29.79 | 29.79 | 29.79 | 0 | +0.04(+0.13%) | |
Dec 30, 2019 | 30.07 | 30.07 | 29.75 | 29.75 | 3,243 | -0.40(-1.33%) |
Dec 27, 2019 | 30.18 | 30.25 | 30.11 | 30.15 | 2,982 | +0.14(+0.47%) |
Dec 24, 2019 | 30.01 | 30.01 | 30.01 | 0 | +0.01(+0.03%) | |
Dec 23, 2019 | 30.05 | 30.07 | 30.00 | 30.00 | 1,735 | +0.02(+0.07%) |
Dec 20, 2019 | 30.03 | 30.06 | 29.95 | 29.98 | 14,469 | +0.16(+0.54%) |
Dec 19, 2019 | 29.70 | 29.83 | 29.70 | 29.82 | 1,550 | +0.04(+0.13%) |
Dec 18, 2019 | 29.92 | 29.92 | 29.72 | 29.78 | 5,505 | -0.14(-0.47%) |
Dec 17, 2019 | 30.00 | 30.00 | 29.92 | 29.92 | 1,640 | -0.15(-0.50%) |
Dec 16, 2019 | 30.03 | 30.12 | 30.02 | 30.07 | 7,352 | +0.24(+0.80%) |
Dec 13, 2019 | 29.68 | 29.87 | 29.68 | 29.83 | 3,481 | +0.31(+1.05%) |
Dec 12, 2019 | 29.50 | 29.52 | 29.36 | 29.52 | 5,540 | +0.27(+0.92%) |
Dec 11, 2019 | 29.19 | 29.28 | 29.14 | 29.25 | 1,330 | +0.06(+0.21%) |
Dec 10, 2019 | 29.17 | 29.25 | 29.17 | 29.19 | 2,467 | +0.00(+0.00%) |
Dec 09, 2019 | 29.39 | 29.39 | 29.19 | 29.19 | 2,182 | -0.14(-0.48%) |
Dec 06, 2019 | 29.26 | 29.36 | 29.26 | 29.33 | 2,252 | +0.40(+1.38%) |
Dec 05, 2019 | 29.08 | 29.08 | 28.90 | 28.93 | 4,651 | -0.13(-0.45%) |
Dec 04, 2019 | 29.04 | 29.12 | 28.98 | 29.06 | 2,906 | +0.11(+0.38%) |
Dec 03, 2019 | 28.96 | 28.96 | 28.79 | 28.95 | 3,272 | -0.11(-0.38%) |
Dec 02, 2019 | 29.25 | 29.27 | 29.04 | 29.06 | 3,806 | -0.19(-0.65%) |
Nov 29, 2019 | 29.46 | 29.46 | 29.25 | 29.25 | 4,338 | -0.21(-0.71%) |
Nov 28, 2019 | 29.46 | 29.46 | 29.46 | 29.46 | 200 | +0.06(+0.20%) |
Nov 27, 2019 | 29.38 | 29.45 | 29.34 | 29.40 | 2,350 | +0.04(+0.14%) |
Nov 26, 2019 | 29.42 | 29.42 | 29.36 | 29.36 | 1,416 | -0.04(-0.14%) |
Nov 25, 2019 | 29.24 | 29.41 | 29.24 | 29.40 | 2,247 | +0.29(+1.00%) |
Nov 22, 2019 | 29.13 | 29.13 | 29.09 | 29.11 | 1,738 | +0.06(+0.21%) |
Nov 21, 2019 | 29.01 | 29.05 | 29.01 | 29.05 | 344 | -0.06(-0.21%) |
Nov 20, 2019 | 29.15 | 29.20 | 29.11 | 29.11 | 2,267 | -0.13(-0.44%) |
Nov 19, 2019 | 29.29 | 29.29 | 29.15 | 29.24 | 3,230 | +0.07(+0.24%) |
Nov 18, 2019 | 29.16 | 29.20 | 29.11 | 29.17 | 4,293 | +0.12(+0.41%) |
Nov 15, 2019 | 29.03 | 29.05 | 29.03 | 29.05 | 1,346 | -0.02(-0.07%) |
Nov 14, 2019 | 29.01 | 29.07 | 29.00 | 29.07 | 1,275 | +0.02(+0.07%) |
Nov 13, 2019 | 29.03 | 29.05 | 29.00 | 29.05 | 4,641 | -0.04(-0.14%) |
Nov 12, 2019 | 29.03 | 29.10 | 29.03 | 29.09 | 3,152 | +0.04(+0.14%) |
Nov 11, 2019 | 28.91 | 29.05 | 28.91 | 29.05 | 1,812 | -0.01(-0.03%) |
Nov 08, 2019 | 28.97 | 29.06 | 28.94 | 29.06 | 851 | +0.05(+0.17%) |
Nov 07, 2019 | 29.05 | 29.05 | 28.99 | 29.01 | 1,513 | +0.12(+0.42%) |
Nov 06, 2019 | 28.88 | 29.00 | 28.88 | 28.89 | 3,280 | +0.03(+0.10%) |
Nov 05, 2019 | 28.82 | 28.93 | 28.81 | 28.86 | 5,963 | -0.11(-0.38%) |
Nov 04, 2019 | 29.00 | 29.01 | 28.95 | 28.97 | 15,670 | +0.18(+0.63%) |