Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 28.93 | 28.93 | 28.30 | 28.38 | 12,869 | -0.91(-3.09%) |
Jan 30, 2020 | 28.87 | 29.30 | 28.64 | 29.29 | 15,301 | +0.08(+0.26%) |
Jan 29, 2020 | 29.41 | 29.50 | 29.21 | 29.21 | 17,009 | -0.15(-0.52%) |
Jan 28, 2020 | 29.60 | 29.65 | 29.31 | 29.36 | 8,376 | +0.13(+0.43%) |
Jan 27, 2020 | 29.46 | 29.47 | 29.22 | 29.24 | 19,817 | -1.34(-4.38%) |
Jan 24, 2020 | 31.21 | 31.21 | 30.38 | 30.58 | 13,813 | -0.64(-2.04%) |
Jan 23, 2020 | 31.12 | 31.24 | 30.70 | 31.21 | 20,664 | -0.21(-0.67%) |
Jan 22, 2020 | 31.24 | 31.52 | 31.24 | 31.42 | 8,688 | +0.37(+1.20%) |
Jan 21, 2020 | 31.62 | 31.62 | 31.04 | 31.05 | 16,085 | -0.85(-2.68%) |
Jan 17, 2020 | 31.96 | 31.96 | 31.71 | 31.90 | 7,674 | +0.31(+0.99%) |
Jan 16, 2020 | 31.70 | 31.82 | 31.52 | 31.59 | 9,016 | -0.05(-0.16%) |
Jan 15, 2020 | 32.00 | 32.00 | 31.52 | 31.64 | 9,158 | -0.40(-1.24%) |
Jan 14, 2020 | 32.03 | 32.19 | 31.88 | 32.04 | 121,204 | +0.15(+0.48%) |
Jan 13, 2020 | 31.52 | 31.91 | 31.52 | 31.89 | 4,760 | +0.57(+1.80%) |
Jan 10, 2020 | 31.66 | 31.74 | 31.32 | 31.32 | 18,654 | -0.23(-0.72%) |
Jan 09, 2020 | 31.76 | 31.76 | 31.43 | 31.55 | 10,180 | -0.21(-0.66%) |
Jan 08, 2020 | 31.64 | 31.96 | 31.59 | 31.76 | 14,614 | +0.10(+0.32%) |
Jan 07, 2020 | 31.52 | 31.81 | 31.52 | 31.66 | 6,876 | +0.22(+0.70%) |
Jan 06, 2020 | 31.55 | 31.70 | 31.35 | 31.44 | 6,296 | -0.30(-0.95%) |
Jan 03, 2020 | 31.74 | 31.88 | 31.74 | 31.74 | 10,271 | -0.45(-1.40%) |
Jan 02, 2020 | 32.34 | 32.38 | 32.07 | 32.19 | 10,954 | +0.25(+0.80%) |
Dec 31, 2019 | 31.99 | 32.05 | 31.90 | 31.94 | 44,393 | +0.02(+0.05%) |
Dec 30, 2019 | 32.24 | 32.24 | 31.92 | 31.92 | 17,606 | -0.01(-0.02%) |
Dec 27, 2019 | 32.21 | 32.21 | 31.90 | 31.93 | 20,346 | -0.26(-0.81%) |
Dec 26, 2019 | 32.15 | 32.23 | 32.05 | 32.19 | 8,258 | +0.13(+0.41%) |
Dec 24, 2019 | 32.01 | 32.22 | 32.00 | 32.06 | 14,786 | +0.09(+0.28%) |
Dec 23, 2019 | 31.86 | 31.97 | 31.80 | 31.97 | 16,712 | +0.20(+0.64%) |
Dec 20, 2019 | 31.94 | 32.02 | 31.69 | 31.77 | 23,421 | -0.12(-0.39%) |
Dec 19, 2019 | 32.04 | 32.10 | 31.89 | 31.89 | 15,921 | -0.09(-0.28%) |
Dec 18, 2019 | 32.04 | 32.04 | 31.85 | 31.98 | 32,698 | -0.02(-0.05%) |
Dec 17, 2019 | 31.75 | 32.05 | 31.75 | 32.00 | 44,275 | +0.29(+0.91%) |
Dec 16, 2019 | 32.18 | 32.18 | 31.71 | 31.71 | 254,972 | -0.15(-0.47%) |
Dec 13, 2019 | 32.20 | 32.42 | 31.70 | 31.86 | 55,700 | -0.29(-0.90%) |
Dec 12, 2019 | 31.48 | 32.20 | 31.45 | 32.15 | 15,493 | +0.63(+2.00%) |
Dec 11, 2019 | 31.45 | 31.63 | 31.45 | 31.52 | 20,155 | +0.23(+0.72%) |
Dec 10, 2019 | 31.28 | 31.50 | 31.26 | 31.29 | 13,024 | -0.03(-0.11%) |
Dec 09, 2019 | 31.32 | 31.64 | 31.32 | 31.32 | 125,842 | +0.07(+0.21%) |
Dec 06, 2019 | 31.17 | 31.36 | 31.15 | 31.26 | 17,960 | +0.67(+2.20%) |
Dec 05, 2019 | 30.37 | 30.62 | 30.37 | 30.58 | 7,272 | +0.08(+0.25%) |
Dec 04, 2019 | 30.45 | 30.72 | 30.45 | 30.51 | 11,625 | +0.47(+1.56%) |
Dec 03, 2019 | 29.99 | 30.06 | 29.75 | 30.04 | 9,924 | -0.54(-1.78%) |
Dec 02, 2019 | 30.43 | 30.61 | 30.43 | 30.58 | 13,644 | +0.32(+1.04%) |
Nov 29, 2019 | 30.51 | 30.51 | 30.24 | 30.26 | 2,912 | -0.40(-1.30%) |
Nov 27, 2019 | 30.53 | 30.66 | 30.32 | 30.66 | 3,397 | +0.08(+0.27%) |
Nov 26, 2019 | 30.56 | 30.59 | 30.39 | 30.58 | 14,967 | +0.11(+0.35%) |
Nov 25, 2019 | 30.13 | 30.58 | 30.04 | 30.47 | 19,361 | +0.52(+1.73%) |
Nov 22, 2019 | 29.67 | 30.05 | 29.67 | 29.95 | 11,771 | +0.62(+2.11%) |
Nov 21, 2019 | 29.05 | 29.38 | 28.99 | 29.33 | 3,925 | +0.32(+1.10%) |
Nov 20, 2019 | 29.06 | 29.40 | 28.90 | 29.01 | 10,313 | -0.29(-0.98%) |
Nov 19, 2019 | 29.61 | 29.61 | 29.15 | 29.30 | 8,231 | +0.01(+0.03%) |
Nov 18, 2019 | 29.20 | 29.32 | 29.07 | 29.29 | 6,204 | -0.05(-0.17%) |
Nov 15, 2019 | 29.39 | 29.48 | 29.27 | 29.34 | 46,478 | +0.40(+1.37%) |
Nov 14, 2019 | 28.98 | 29.17 | 28.89 | 28.95 | 27,096 | -0.12(-0.40%) |
Nov 13, 2019 | 29.32 | 29.35 | 29.05 | 29.06 | 14,422 | -0.63(-2.14%) |
Nov 12, 2019 | 29.77 | 29.97 | 29.65 | 29.70 | 4,263 | -0.15(-0.50%) |
Nov 11, 2019 | 29.73 | 29.89 | 29.73 | 29.85 | 6,885 | -0.23(-0.77%) |
Nov 08, 2019 | 29.97 | 30.15 | 29.97 | 30.08 | 42,473 | -0.27(-0.90%) |
Nov 07, 2019 | 30.31 | 30.52 | 30.28 | 30.35 | 10,713 | +0.53(+1.77%) |
Nov 06, 2019 | 30.08 | 30.08 | 29.69 | 29.82 | 12,722 | -0.40(-1.31%) |
Nov 05, 2019 | 30.29 | 30.51 | 30.22 | 30.22 | 11,587 | +0.08(+0.27%) |
Nov 04, 2019 | 30.16 | 30.17 | 30.03 | 30.14 | 10,834 | +0.50(+1.70%) |