Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 29.69 | 29.69 | 29.33 | 29.44 | 212,272 | -0.72(-2.40%) |
Jan 30, 2020 | 29.94 | 30.16 | 29.75 | 30.16 | 142,614 | -0.39(-1.27%) |
Jan 29, 2020 | 30.62 | 30.62 | 30.48 | 30.55 | 129,730 | +0.14(+0.48%) |
Jan 28, 2020 | 30.28 | 30.47 | 30.15 | 30.41 | 89,053 | +0.19(+0.63%) |
Jan 27, 2020 | 29.97 | 30.27 | 29.77 | 30.22 | 154,718 | -0.89(-2.85%) |
Jan 24, 2020 | 31.39 | 31.39 | 30.98 | 31.10 | 975,765 | -0.29(-0.92%) |
Jan 23, 2020 | 31.17 | 31.41 | 31.07 | 31.39 | 598,252 | -0.17(-0.54%) |
Jan 22, 2020 | 31.68 | 31.69 | 31.55 | 31.56 | 69,672 | +0.22(+0.69%) |
Jan 21, 2020 | 31.53 | 31.55 | 31.35 | 31.35 | 133,377 | -0.76(-2.36%) |
Jan 17, 2020 | 32.01 | 32.10 | 31.92 | 32.10 | 293,438 | +0.20(+0.62%) |
Jan 16, 2020 | 31.89 | 31.91 | 31.79 | 31.91 | 328,654 | +0.25(+0.80%) |
Jan 15, 2020 | 31.81 | 31.82 | 31.64 | 31.65 | 85,286 | -0.25(-0.79%) |
Jan 14, 2020 | 31.90 | 31.91 | 31.78 | 31.91 | 114,011 | -0.16(-0.51%) |
Jan 13, 2020 | 31.80 | 32.07 | 31.78 | 32.07 | 148,923 | +0.47(+1.49%) |
Jan 10, 2020 | 31.60 | 31.70 | 31.51 | 31.60 | 111,949 | +0.15(+0.49%) |
Jan 09, 2020 | 31.37 | 31.48 | 31.28 | 31.45 | 992,964 | +0.29(+0.93%) |
Jan 08, 2020 | 30.94 | 31.28 | 30.94 | 31.16 | 51,366 | +0.24(+0.79%) |
Jan 07, 2020 | 30.93 | 30.99 | 30.85 | 30.91 | 240,835 | -0.07(-0.23%) |
Jan 06, 2020 | 30.87 | 31.01 | 30.87 | 30.98 | 170,188 | -0.12(-0.38%) |
Jan 03, 2020 | 31.08 | 31.27 | 31.08 | 31.10 | 124,572 | -0.47(-1.49%) |
Jan 02, 2020 | 31.26 | 31.57 | 31.26 | 31.57 | 165,180 | +0.56(+1.81%) |
Dec 31, 2019 | 31.01 | 31.06 | 30.92 | 31.01 | 70,535 | +0.05(+0.15%) |
Dec 30, 2019 | 31.23 | 31.23 | 30.94 | 30.97 | 77,640 | -0.19(-0.61%) |
Dec 27, 2019 | 31.21 | 31.21 | 31.08 | 31.16 | 85,816 | +0.14(+0.44%) |
Dec 26, 2019 | 30.92 | 31.04 | 30.88 | 31.02 | 57,553 | +0.22(+0.71%) |
Dec 24, 2019 | 30.82 | 30.84 | 30.75 | 30.80 | 32,555 | -0.05(-0.15%) |
Dec 23, 2019 | 30.80 | 30.89 | 30.80 | 30.85 | 76,028 | +0.07(+0.23%) |
Dec 20, 2019 | 30.87 | 30.87 | 30.77 | 30.78 | 99,001 | +0.02(+0.06%) |
Dec 19, 2019 | 30.72 | 30.81 | 30.63 | 30.76 | 56,497 | -0.04(-0.15%) |
Dec 18, 2019 | 30.73 | 30.80 | 30.66 | 30.80 | 88,175 | +0.18(+0.58%) |
Dec 17, 2019 | 30.55 | 30.65 | 30.52 | 30.63 | 52,418 | +0.32(+1.06%) |
Dec 16, 2019 | 30.34 | 30.44 | 30.29 | 30.30 | 192,101 | +0.17(+0.56%) |
Dec 13, 2019 | 30.16 | 30.41 | 30.04 | 30.13 | 93,296 | +0.02(+0.06%) |
Dec 12, 2019 | 29.71 | 30.17 | 29.71 | 30.12 | 57,721 | +0.53(+1.78%) |
Dec 11, 2019 | 29.37 | 29.65 | 29.37 | 29.59 | 64,221 | +0.36(+1.22%) |
Dec 10, 2019 | 29.20 | 29.24 | 29.15 | 29.23 | 190,580 | +0.08(+0.28%) |
Dec 09, 2019 | 29.22 | 29.34 | 29.12 | 29.15 | 66,464 | -0.20(-0.67%) |
Dec 06, 2019 | 29.32 | 29.37 | 29.23 | 29.35 | 74,838 | +0.19(+0.64%) |
Dec 05, 2019 | 29.07 | 29.18 | 29.01 | 29.16 | 78,416 | +0.10(+0.34%) |
Dec 04, 2019 | 29.03 | 29.12 | 29.00 | 29.06 | 128,195 | +0.24(+0.84%) |
Dec 03, 2019 | 28.75 | 28.83 | 28.61 | 28.82 | 86,131 | -0.10(-0.34%) |
Dec 02, 2019 | 29.05 | 29.05 | 28.87 | 28.92 | 99,314 | -0.04(-0.12%) |
Nov 29, 2019 | 29.01 | 29.07 | 28.95 | 28.95 | 21,813 | -0.47(-1.61%) |
Nov 27, 2019 | 29.29 | 29.44 | 29.25 | 29.43 | 409,653 | +0.09(+0.30%) |
Nov 26, 2019 | 29.25 | 29.38 | 29.18 | 29.34 | 524,639 | -0.10(-0.33%) |
Nov 25, 2019 | 29.37 | 29.46 | 29.29 | 29.44 | 79,827 | +0.21(+0.73%) |
Nov 22, 2019 | 29.28 | 29.28 | 29.10 | 29.22 | 118,689 | +0.03(+0.09%) |
Nov 21, 2019 | 29.19 | 29.20 | 29.08 | 29.20 | 46,787 | -0.07(-0.24%) |
Nov 20, 2019 | 29.34 | 29.38 | 29.12 | 29.27 | 77,316 | -0.15(-0.52%) |
Nov 19, 2019 | 29.57 | 29.57 | 29.32 | 29.42 | 43,797 | +0.09(+0.32%) |
Nov 18, 2019 | 29.37 | 29.39 | 29.27 | 29.33 | 68,995 | -0.06(-0.20%) |
Nov 15, 2019 | 29.38 | 29.43 | 29.33 | 29.38 | 40,719 | +0.22(+0.77%) |
Nov 14, 2019 | 29.09 | 29.17 | 29.01 | 29.16 | 65,640 | +0.04(+0.15%) |
Nov 13, 2019 | 29.09 | 29.18 | 29.04 | 29.12 | 129,883 | -0.23(-0.79%) |
Nov 12, 2019 | 29.44 | 29.46 | 29.30 | 29.35 | 42,840 | -0.16(-0.55%) |
Nov 11, 2019 | 29.38 | 29.54 | 29.34 | 29.51 | 42,045 | -0.20(-0.67%) |
Nov 08, 2019 | 29.77 | 29.82 | 29.65 | 29.71 | 41,278 | -0.31(-1.04%) |
Nov 07, 2019 | 30.04 | 30.14 | 30.00 | 30.02 | 199,589 | +0.21(+0.70%) |
Nov 06, 2019 | 29.83 | 29.91 | 29.73 | 29.81 | 73,304 | -0.04(-0.15%) |
Nov 05, 2019 | 29.92 | 29.98 | 29.80 | 29.86 | 90,401 | +0.13(+0.42%) |
Nov 04, 2019 | 29.89 | 29.89 | 29.72 | 29.73 | 180,150 | +0.20(+0.67%) |