Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 30.40 | 30.71 | 30.36 | 30.59 | 260,827 | +0.58(+1.93%) |
Jan 30, 2020 | 30.25 | 30.44 | 29.98 | 30.01 | 218,797 | +0.45(+1.52%) |
Jan 29, 2020 | 29.43 | 29.57 | 29.30 | 29.56 | 106,104 | -0.18(-0.60%) |
Jan 28, 2020 | 29.82 | 29.95 | 29.53 | 29.74 | 130,400 | -0.08(-0.27%) |
Jan 27, 2020 | 30.31 | 30.35 | 29.73 | 29.82 | 222,000 | +1.51(+5.33%) |
Jan 24, 2020 | 28.05 | 28.39 | 28.02 | 28.31 | 44,089 | +0.39(+1.38%) |
Jan 23, 2020 | 28.15 | 28.45 | 27.92 | 27.92 | 63,488 | +0.59(+2.15%) |
Jan 22, 2020 | 27.19 | 27.38 | 27.19 | 27.34 | 35,357 | +0.01(+0.04%) |
Jan 21, 2020 | 27.24 | 27.37 | 27.20 | 27.32 | 35,655 | +0.81(+3.04%) |
Jan 17, 2020 | 26.50 | 26.53 | 26.50 | 26.52 | 4,509 | -0.10(-0.37%) |
Jan 16, 2020 | 26.63 | 26.67 | 26.61 | 26.62 | 19,510 | -0.03(-0.11%) |
Jan 15, 2020 | 26.63 | 26.66 | 26.62 | 26.65 | 8,074 | +0.19(+0.70%) |
Jan 14, 2020 | 26.51 | 26.51 | 26.43 | 26.46 | 13,173 | +0.21(+0.80%) |
Jan 13, 2020 | 26.44 | 26.47 | 26.24 | 26.25 | 8,508 | -0.54(-2.03%) |
Jan 10, 2020 | 26.83 | 26.83 | 26.78 | 26.80 | 10,821 | -0.02(-0.07%) |
Jan 09, 2020 | 26.78 | 26.86 | 26.78 | 26.82 | 28,890 | -0.13(-0.48%) |
Jan 08, 2020 | 27.14 | 27.14 | 26.84 | 26.95 | 32,141 | -0.02(-0.06%) |
Jan 07, 2020 | 27.04 | 27.04 | 26.94 | 26.96 | 30,244 | -0.13(-0.47%) |
Jan 06, 2020 | 27.16 | 27.16 | 27.05 | 27.09 | 8,194 | -0.03(-0.11%) |
Jan 03, 2020 | 27.05 | 27.12 | 27.01 | 27.12 | 15,731 | +0.27(+1.00%) |
Jan 02, 2020 | 27.05 | 27.05 | 26.84 | 26.85 | 19,418 | -0.52(-1.92%) |
Dec 31, 2019 | 27.47 | 27.49 | 27.37 | 27.37 | 8,116 | -0.38(-1.38%) |
Dec 30, 2019 | 27.64 | 27.76 | 27.63 | 27.76 | 20,002 | -0.30(-1.06%) |
Dec 27, 2019 | 27.99 | 28.07 | 27.94 | 28.06 | 9,318 | +0.07(+0.26%) |
Dec 26, 2019 | 28.09 | 28.09 | 27.94 | 27.99 | 5,016 | -0.32(-1.12%) |
Dec 24, 2019 | 28.30 | 28.30 | 28.30 | 28.30 | 601 | -0.13(-0.46%) |
Dec 23, 2019 | 28.37 | 28.47 | 28.37 | 28.43 | 5,468 | +0.48(+1.73%) |
Dec 20, 2019 | 28.00 | 28.03 | 27.95 | 27.95 | 4,614 | -0.06(-0.21%) |
Dec 19, 2019 | 28.06 | 28.06 | 27.98 | 28.01 | 8,576 | +0.09(+0.32%) |
Dec 18, 2019 | 27.96 | 27.96 | 27.92 | 27.92 | 10,356 | +0.03(+0.11%) |
Dec 17, 2019 | 27.99 | 27.99 | 27.87 | 27.89 | 12,841 | -0.34(-1.22%) |
Dec 16, 2019 | 28.18 | 28.24 | 28.11 | 28.23 | 16,728 | -0.36(-1.26%) |
Dec 13, 2019 | 28.42 | 28.74 | 28.18 | 28.59 | 32,505 | +0.04(+0.13%) |
Dec 12, 2019 | 28.71 | 28.91 | 28.51 | 28.56 | 101,824 | -0.52(-1.78%) |
Dec 11, 2019 | 29.19 | 29.25 | 29.08 | 29.08 | 9,412 | -0.06(-0.19%) |
Dec 10, 2019 | 29.16 | 29.16 | 29.09 | 29.13 | 7,768 | -0.25(-0.85%) |
Dec 09, 2019 | 29.22 | 29.38 | 29.22 | 29.38 | 16,038 | +0.27(+0.91%) |
Dec 06, 2019 | 29.14 | 29.16 | 29.12 | 29.12 | 7,725 | -0.25(-0.85%) |
Dec 05, 2019 | 29.33 | 29.44 | 29.33 | 29.36 | 26,986 | -0.15(-0.51%) |
Dec 04, 2019 | 29.54 | 29.54 | 29.47 | 29.51 | 20,901 | -0.34(-1.14%) |
Dec 03, 2019 | 29.94 | 30.09 | 29.85 | 29.85 | 110,657 | +0.02(+0.07%) |
Dec 02, 2019 | 29.71 | 29.87 | 29.71 | 29.83 | 12,999 | +0.14(+0.47%) |
Nov 29, 2019 | 29.69 | 29.69 | 29.64 | 29.69 | 5,919 | +0.54(+1.85%) |
Nov 27, 2019 | 29.25 | 29.31 | 29.15 | 29.16 | 8,326 | -0.09(-0.31%) |
Nov 26, 2019 | 29.33 | 29.35 | 29.25 | 29.25 | 14,680 | -0.09(-0.32%) |
Nov 25, 2019 | 29.33 | 29.37 | 29.28 | 29.34 | 10,071 | -0.30(-1.03%) |
Nov 22, 2019 | 29.58 | 29.68 | 29.52 | 29.64 | 14,446 | +0.51(+1.74%) |
Nov 21, 2019 | 29.12 | 29.21 | 29.12 | 29.14 | 14,886 | -0.01(-0.03%) |
Nov 20, 2019 | 29.04 | 29.23 | 29.02 | 29.15 | 11,685 | +0.37(+1.28%) |
Nov 19, 2019 | 28.75 | 28.79 | 28.69 | 28.78 | 5,733 | -0.27(-0.93%) |
Nov 18, 2019 | 29.08 | 29.08 | 29.01 | 29.05 | 5,502 | -0.01(-0.03%) |
Nov 15, 2019 | 29.08 | 29.11 | 29.03 | 29.06 | 4,113 | +0.15(+0.53%) |
Nov 14, 2019 | 28.93 | 29.04 | 28.90 | 28.90 | 1,599 | -0.24(-0.82%) |
Nov 13, 2019 | 29.11 | 29.18 | 29.05 | 29.14 | 5,599 | +0.09(+0.29%) |
Nov 12, 2019 | 29.00 | 29.07 | 28.99 | 29.06 | 7,867 | +0.24(+0.84%) |
Nov 11, 2019 | 28.86 | 28.87 | 28.78 | 28.81 | 3,114 | +0.52(+1.83%) |
Nov 08, 2019 | 28.32 | 28.52 | 28.29 | 28.30 | 6,220 | +0.18(+0.64%) |
Nov 07, 2019 | 28.17 | 28.17 | 28.00 | 28.12 | 6,576 | -0.38(-1.34%) |
Nov 06, 2019 | 28.44 | 28.55 | 28.41 | 28.50 | 7,767 | +0.20(+0.71%) |
Nov 05, 2019 | 28.26 | 28.39 | 28.24 | 28.30 | 10,350 | -0.21(-0.73%) |
Nov 04, 2019 | 28.49 | 28.52 | 28.46 | 28.51 | 9,424 | -0.24(-0.83%) |