Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 30.46 | 30.77 | 30.42 | 30.65 | 260,300 | +0.58(+1.93%) |
Jan 30, 2020 | 30.31 | 30.50 | 30.04 | 30.07 | 218,355 | +0.45(+1.52%) |
Jan 29, 2020 | 29.49 | 29.63 | 29.36 | 29.62 | 105,890 | -0.18(-0.60%) |
Jan 28, 2020 | 29.88 | 30.01 | 29.59 | 29.80 | 130,137 | -0.08(-0.27%) |
Jan 27, 2020 | 30.37 | 30.41 | 29.79 | 29.88 | 221,552 | +1.51(+5.33%) |
Jan 24, 2020 | 28.11 | 28.45 | 28.08 | 28.37 | 44,000 | +0.39(+1.38%) |
Jan 23, 2020 | 28.21 | 28.51 | 27.98 | 27.98 | 63,360 | +0.59(+2.15%) |
Jan 22, 2020 | 27.25 | 27.44 | 27.25 | 27.39 | 35,286 | +0.01(+0.04%) |
Jan 21, 2020 | 27.30 | 27.42 | 27.26 | 27.38 | 35,583 | +0.81(+3.04%) |
Jan 17, 2020 | 26.55 | 26.58 | 26.55 | 26.57 | 4,500 | -0.10(-0.37%) |
Jan 16, 2020 | 26.68 | 26.72 | 26.66 | 26.67 | 19,471 | -0.03(-0.11%) |
Jan 15, 2020 | 26.68 | 26.71 | 26.67 | 26.70 | 8,058 | +0.19(+0.70%) |
Jan 14, 2020 | 26.56 | 26.56 | 26.48 | 26.51 | 13,147 | +0.21(+0.80%) |
Jan 13, 2020 | 26.49 | 26.52 | 26.30 | 26.30 | 8,491 | -0.55(-2.03%) |
Jan 10, 2020 | 26.88 | 26.88 | 26.83 | 26.85 | 10,800 | -0.02(-0.07%) |
Jan 09, 2020 | 26.83 | 26.91 | 26.83 | 26.87 | 28,832 | -0.13(-0.48%) |
Jan 08, 2020 | 27.20 | 27.20 | 26.90 | 27.00 | 32,076 | -0.02(-0.06%) |
Jan 07, 2020 | 27.09 | 27.09 | 26.99 | 27.02 | 30,183 | -0.13(-0.47%) |
Jan 06, 2020 | 27.21 | 27.21 | 27.11 | 27.14 | 8,178 | -0.03(-0.11%) |
Jan 03, 2020 | 27.10 | 27.17 | 27.06 | 27.17 | 15,700 | +0.27(+1.00%) |
Jan 02, 2020 | 27.10 | 27.10 | 26.89 | 26.90 | 19,379 | -0.53(-1.92%) |
Dec 31, 2019 | 27.53 | 27.54 | 27.43 | 27.43 | 8,100 | -0.39(-1.38%) |
Dec 30, 2019 | 27.70 | 27.82 | 27.69 | 27.82 | 19,962 | -0.30(-1.06%) |
Dec 27, 2019 | 28.05 | 28.12 | 28.00 | 28.11 | 9,300 | +0.07(+0.26%) |
Dec 26, 2019 | 28.15 | 28.15 | 28.00 | 28.04 | 5,006 | -0.32(-1.12%) |
Dec 24, 2019 | 28.36 | 28.36 | 28.36 | 28.36 | 600 | -0.13(-0.46%) |
Dec 23, 2019 | 28.43 | 28.53 | 28.43 | 28.49 | 5,457 | +0.45(+1.61%) |
Dec 20, 2019 | 28.09 | 28.12 | 28.04 | 28.04 | 4,600 | -0.06(-0.21%) |
Dec 19, 2019 | 28.15 | 28.15 | 28.07 | 28.10 | 8,549 | +0.09(+0.32%) |
Dec 18, 2019 | 28.05 | 28.05 | 28.01 | 28.01 | 10,323 | +0.03(+0.11%) |
Dec 17, 2019 | 28.08 | 28.08 | 27.96 | 27.98 | 12,800 | -0.35(-1.22%) |
Dec 16, 2019 | 28.27 | 28.33 | 28.20 | 28.33 | 16,674 | -0.36(-1.26%) |
Dec 13, 2019 | 28.51 | 28.83 | 28.27 | 28.69 | 32,400 | +0.04(+0.13%) |
Dec 12, 2019 | 28.80 | 29.01 | 28.60 | 28.65 | 101,495 | -0.52(-1.78%) |
Dec 11, 2019 | 29.28 | 29.35 | 29.17 | 29.17 | 9,382 | -0.06(-0.19%) |
Dec 10, 2019 | 29.25 | 29.25 | 29.18 | 29.23 | 7,743 | -0.25(-0.85%) |
Dec 09, 2019 | 29.31 | 29.48 | 29.31 | 29.48 | 15,987 | +0.27(+0.91%) |
Dec 06, 2019 | 29.23 | 29.25 | 29.21 | 29.21 | 7,700 | -0.25(-0.85%) |
Dec 05, 2019 | 29.43 | 29.54 | 29.43 | 29.46 | 26,899 | -0.15(-0.51%) |
Dec 04, 2019 | 29.64 | 29.64 | 29.57 | 29.61 | 20,834 | -0.34(-1.14%) |
Dec 03, 2019 | 30.04 | 30.19 | 29.95 | 29.95 | 110,299 | +0.02(+0.07%) |
Dec 02, 2019 | 29.81 | 29.97 | 29.81 | 29.93 | 12,957 | +0.14(+0.47%) |
Nov 29, 2019 | 29.79 | 29.79 | 29.74 | 29.79 | 5,900 | +0.54(+1.85%) |
Nov 27, 2019 | 29.35 | 29.41 | 29.24 | 29.25 | 8,300 | -0.09(-0.31%) |
Nov 26, 2019 | 29.43 | 29.44 | 29.34 | 29.34 | 14,633 | -0.09(-0.32%) |
Nov 25, 2019 | 29.43 | 29.46 | 29.38 | 29.43 | 10,039 | -0.31(-1.03%) |
Nov 22, 2019 | 29.68 | 29.78 | 29.62 | 29.74 | 14,400 | +0.51(+1.74%) |
Nov 21, 2019 | 29.21 | 29.30 | 29.21 | 29.23 | 14,838 | -0.01(-0.03%) |
Nov 20, 2019 | 29.13 | 29.32 | 29.11 | 29.24 | 11,648 | +0.37(+1.28%) |
Nov 19, 2019 | 28.84 | 28.88 | 28.78 | 28.87 | 5,715 | -0.27(-0.93%) |
Nov 18, 2019 | 29.17 | 29.17 | 29.10 | 29.14 | 5,485 | -0.01(-0.03%) |
Nov 15, 2019 | 29.17 | 29.20 | 29.12 | 29.15 | 4,100 | +0.15(+0.53%) |
Nov 14, 2019 | 29.02 | 29.13 | 29.00 | 29.00 | 1,594 | -0.24(-0.82%) |
Nov 13, 2019 | 29.20 | 29.27 | 29.14 | 29.24 | 5,581 | +0.09(+0.29%) |
Nov 12, 2019 | 29.09 | 29.16 | 29.09 | 29.15 | 7,842 | +0.24(+0.84%) |
Nov 11, 2019 | 28.95 | 28.97 | 28.87 | 28.91 | 3,104 | +0.52(+1.83%) |
Nov 08, 2019 | 28.41 | 28.61 | 28.38 | 28.39 | 6,200 | +0.18(+0.64%) |
Nov 07, 2019 | 28.26 | 28.26 | 28.09 | 28.21 | 6,555 | -0.38(-1.34%) |
Nov 06, 2019 | 28.53 | 28.64 | 28.50 | 28.59 | 7,742 | +0.20(+0.71%) |
Nov 05, 2019 | 28.35 | 28.48 | 28.33 | 28.39 | 10,317 | -0.21(-0.73%) |
Nov 04, 2019 | 28.58 | 28.61 | 28.55 | 28.60 | 9,394 | -0.24(-0.83%) |