Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 30.12 | 30.19 | 29.51 | 29.76 | 290,842 | -0.47(-1.56%) |
Jan 30, 2020 | 30.17 | 30.41 | 30.02 | 30.23 | 141,671 | +0.02(+0.08%) |
Jan 29, 2020 | 30.45 | 30.45 | 30.13 | 30.20 | 91,652 | -0.06(-0.20%) |
Jan 28, 2020 | 30.36 | 30.55 | 30.19 | 30.27 | 123,180 | -0.08(-0.26%) |
Jan 27, 2020 | 30.12 | 30.43 | 30.07 | 30.35 | 143,322 | -0.05(-0.15%) |
Jan 24, 2020 | 30.54 | 30.63 | 30.21 | 30.39 | 174,633 | -0.16(-0.51%) |
Jan 23, 2020 | 30.67 | 30.92 | 30.49 | 30.55 | 108,945 | -0.14(-0.44%) |
Jan 22, 2020 | 30.77 | 31.05 | 30.44 | 30.68 | 176,674 | -0.07(-0.23%) |
Jan 21, 2020 | 31.10 | 31.10 | 30.64 | 30.76 | 144,495 | -0.30(-0.96%) |
Jan 17, 2020 | 31.05 | 31.30 | 30.90 | 31.05 | 106,436 | -0.03(-0.09%) |
Jan 16, 2020 | 30.41 | 31.14 | 30.36 | 31.08 | 198,399 | +0.67(+2.20%) |
Jan 15, 2020 | 30.61 | 30.76 | 30.37 | 30.41 | 139,275 | -0.21(-0.68%) |
Jan 14, 2020 | 30.57 | 30.82 | 30.37 | 30.62 | 173,970 | +0.14(+0.46%) |
Jan 13, 2020 | 30.33 | 30.86 | 30.27 | 30.48 | 253,024 | +0.22(+0.73%) |
Jan 10, 2020 | 30.59 | 30.60 | 30.20 | 30.26 | 156,787 | -0.27(-0.89%) |
Jan 09, 2020 | 29.98 | 30.54 | 29.98 | 30.53 | 174,074 | +0.51(+1.71%) |
Jan 08, 2020 | 30.82 | 30.92 | 29.96 | 30.02 | 366,162 | -0.69(-2.25%) |
Jan 07, 2020 | 30.30 | 30.80 | 30.30 | 30.71 | 181,159 | +0.45(+1.49%) |
Jan 06, 2020 | 30.11 | 30.35 | 29.86 | 30.26 | 260,039 | +0.41(+1.37%) |
Jan 03, 2020 | 29.49 | 30.04 | 29.48 | 29.85 | 213,936 | +0.36(+1.21%) |
Jan 02, 2020 | 28.95 | 29.58 | 28.92 | 29.49 | 209,153 | +0.54(+1.87%) |
Dec 31, 2019 | 28.83 | 29.13 | 28.77 | 28.95 | 239,642 | +0.12(+0.41%) |
Dec 30, 2019 | 29.41 | 29.51 | 28.76 | 28.83 | 274,747 | -0.47(-1.59%) |
Dec 27, 2019 | 29.39 | 29.51 | 29.08 | 29.30 | 202,039 | -0.19(-0.63%) |
Dec 26, 2019 | 28.94 | 29.56 | 28.85 | 29.48 | 205,329 | +0.52(+1.78%) |
Dec 24, 2019 | 28.82 | 29.00 | 28.53 | 28.97 | 122,583 | +0.20(+0.70%) |
Dec 23, 2019 | 28.66 | 29.03 | 28.64 | 28.76 | 269,846 | +0.15(+0.51%) |
Dec 20, 2019 | 28.77 | 28.88 | 28.62 | 28.62 | 217,335 | -0.16(-0.54%) |
Dec 19, 2019 | 28.90 | 29.02 | 28.71 | 28.77 | 184,327 | -0.11(-0.37%) |
Dec 18, 2019 | 28.96 | 29.10 | 28.72 | 28.88 | 126,691 | -0.03(-0.10%) |
Dec 17, 2019 | 28.92 | 29.24 | 28.89 | 28.91 | 123,141 | +0.06(+0.20%) |
Dec 16, 2019 | 28.68 | 29.36 | 28.68 | 28.85 | 195,735 | +0.17(+0.59%) |
Dec 13, 2019 | 28.83 | 29.77 | 28.68 | 28.68 | 245,591 | -0.09(-0.31%) |
Dec 12, 2019 | 28.52 | 28.92 | 28.52 | 28.77 | 177,324 | +0.23(+0.79%) |
Dec 11, 2019 | 28.18 | 28.60 | 27.96 | 28.55 | 304,819 | +0.48(+1.71%) |
Dec 10, 2019 | 28.39 | 28.56 | 28.02 | 28.07 | 327,723 | -0.27(-0.95%) |
Dec 09, 2019 | 28.82 | 29.07 | 28.13 | 28.34 | 401,962 | -0.66(-2.29%) |
Dec 06, 2019 | 29.17 | 29.17 | 28.82 | 29.00 | 128,744 | +0.02(+0.08%) |
Dec 05, 2019 | 29.03 | 29.16 | 28.85 | 28.98 | 173,536 | -0.09(-0.32%) |
Dec 04, 2019 | 29.51 | 29.58 | 28.98 | 29.07 | 196,113 | -0.42(-1.42%) |
Dec 03, 2019 | 29.35 | 29.49 | 28.60 | 29.49 | 228,219 | +0.12(+0.40%) |
Dec 02, 2019 | 29.65 | 29.80 | 29.28 | 29.37 | 180,150 | -0.28(-0.95%) |
Nov 29, 2019 | 29.66 | 29.84 | 29.59 | 29.65 | 54,599 | +0.04(+0.14%) |
Nov 27, 2019 | 29.65 | 29.72 | 29.37 | 29.61 | 165,710 | +0.00(+0.00%) |
Nov 26, 2019 | 29.80 | 29.84 | 29.51 | 29.61 | 187,140 | -0.13(-0.43%) |
Nov 25, 2019 | 29.63 | 29.88 | 29.60 | 29.74 | 244,284 | +0.04(+0.13%) |
Nov 22, 2019 | 29.75 | 29.77 | 29.50 | 29.70 | 223,496 | +0.08(+0.25%) |
Nov 21, 2019 | 29.66 | 29.76 | 29.31 | 29.63 | 217,879 | +0.09(+0.30%) |
Nov 20, 2019 | 29.63 | 29.82 | 29.43 | 29.54 | 219,729 | -0.14(-0.48%) |
Nov 19, 2019 | 29.80 | 29.80 | 29.36 | 29.68 | 274,584 | -0.10(-0.33%) |
Nov 18, 2019 | 30.22 | 30.36 | 29.64 | 29.78 | 318,286 | -0.64(-2.10%) |
Nov 15, 2019 | 30.37 | 30.58 | 30.17 | 30.42 | 312,725 | -0.13(-0.42%) |
Nov 14, 2019 | 31.03 | 31.03 | 30.48 | 30.54 | 228,998 | -0.13(-0.43%) |
Nov 13, 2019 | 30.79 | 30.79 | 30.57 | 30.68 | 580,793 | +0.04(+0.13%) |
Nov 12, 2019 | 30.82 | 30.98 | 30.51 | 30.63 | 481,057 | -0.21(-0.68%) |
Nov 11, 2019 | 30.87 | 30.97 | 30.60 | 30.84 | 410,104 | +0.09(+0.28%) |
Nov 08, 2019 | 30.87 | 30.95 | 30.48 | 30.76 | 419,106 | -0.00(-0.01%) |
Nov 07, 2019 | 30.83 | 30.98 | 30.53 | 30.76 | 389,020 | +0.06(+0.21%) |
Nov 06, 2019 | 31.15 | 31.21 | 30.30 | 30.70 | 369,728 | -0.45(-1.45%) |
Nov 05, 2019 | 31.97 | 31.97 | 30.84 | 31.15 | 400,907 | -0.53(-1.69%) |
Nov 04, 2019 | 31.51 | 31.91 | 31.51 | 31.68 | 235,301 | +0.40(+1.28%) |