Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 29.56 | 29.56 | 29.20 | 29.31 | 213,217 | -0.72(-2.40%) |
Jan 30, 2020 | 29.80 | 30.03 | 29.62 | 30.03 | 143,249 | -0.39(-1.27%) |
Jan 29, 2020 | 30.49 | 30.49 | 30.35 | 30.42 | 130,308 | +0.14(+0.48%) |
Jan 28, 2020 | 30.15 | 30.34 | 30.02 | 30.27 | 89,450 | +0.19(+0.63%) |
Jan 27, 2020 | 29.84 | 30.14 | 29.64 | 30.08 | 155,407 | -0.88(-2.85%) |
Jan 24, 2020 | 31.25 | 31.25 | 30.85 | 30.96 | 980,112 | -0.29(-0.92%) |
Jan 23, 2020 | 31.04 | 31.28 | 30.93 | 31.25 | 600,917 | -0.17(-0.54%) |
Jan 22, 2020 | 31.54 | 31.55 | 31.41 | 31.42 | 69,982 | +0.22(+0.69%) |
Jan 21, 2020 | 31.39 | 31.41 | 31.21 | 31.21 | 133,971 | -0.76(-2.36%) |
Jan 17, 2020 | 31.86 | 31.96 | 31.78 | 31.96 | 294,745 | +0.20(+0.62%) |
Jan 16, 2020 | 31.75 | 31.76 | 31.65 | 31.76 | 330,118 | +0.25(+0.80%) |
Jan 15, 2020 | 31.67 | 31.68 | 31.50 | 31.51 | 85,666 | -0.25(-0.79%) |
Jan 14, 2020 | 31.76 | 31.77 | 31.64 | 31.76 | 114,519 | -0.16(-0.51%) |
Jan 13, 2020 | 31.66 | 31.93 | 31.64 | 31.93 | 149,587 | +0.47(+1.49%) |
Jan 10, 2020 | 31.46 | 31.56 | 31.37 | 31.46 | 112,448 | +0.15(+0.49%) |
Jan 09, 2020 | 31.23 | 31.34 | 31.14 | 31.31 | 997,387 | +0.29(+0.93%) |
Jan 08, 2020 | 30.80 | 31.14 | 30.80 | 31.02 | 51,594 | +0.24(+0.79%) |
Jan 07, 2020 | 30.79 | 30.85 | 30.71 | 30.78 | 241,908 | -0.07(-0.23%) |
Jan 06, 2020 | 30.73 | 30.87 | 30.73 | 30.85 | 170,946 | -0.12(-0.38%) |
Jan 03, 2020 | 30.95 | 31.13 | 30.94 | 30.96 | 125,127 | -0.47(-1.49%) |
Jan 02, 2020 | 31.13 | 31.43 | 31.13 | 31.43 | 165,916 | +0.56(+1.81%) |
Dec 31, 2019 | 30.87 | 30.92 | 30.78 | 30.87 | 70,850 | +0.04(+0.15%) |
Dec 30, 2019 | 31.09 | 31.09 | 30.80 | 30.83 | 77,986 | -0.19(-0.61%) |
Dec 27, 2019 | 31.07 | 31.07 | 30.95 | 31.02 | 86,199 | +0.13(+0.44%) |
Dec 26, 2019 | 30.78 | 30.90 | 30.74 | 30.88 | 57,810 | +0.22(+0.71%) |
Dec 24, 2019 | 30.69 | 30.70 | 30.62 | 30.67 | 32,700 | -0.05(-0.15%) |
Dec 23, 2019 | 30.66 | 30.76 | 30.66 | 30.71 | 76,367 | +0.07(+0.23%) |
Dec 20, 2019 | 30.73 | 30.73 | 30.63 | 30.64 | 99,442 | +0.02(+0.06%) |
Dec 19, 2019 | 30.58 | 30.68 | 30.50 | 30.62 | 56,749 | -0.04(-0.15%) |
Dec 18, 2019 | 30.60 | 30.67 | 30.53 | 30.67 | 88,567 | +0.18(+0.58%) |
Dec 17, 2019 | 30.42 | 30.52 | 30.39 | 30.49 | 52,651 | +0.32(+1.06%) |
Dec 16, 2019 | 30.21 | 30.30 | 30.15 | 30.17 | 192,956 | +0.17(+0.56%) |
Dec 13, 2019 | 30.03 | 30.27 | 29.90 | 30.00 | 93,711 | +0.02(+0.06%) |
Dec 12, 2019 | 29.58 | 30.04 | 29.58 | 29.98 | 57,978 | +0.53(+1.78%) |
Dec 11, 2019 | 29.24 | 29.52 | 29.24 | 29.46 | 64,507 | +0.36(+1.22%) |
Dec 10, 2019 | 29.08 | 29.11 | 29.02 | 29.10 | 191,428 | +0.08(+0.28%) |
Dec 09, 2019 | 29.09 | 29.21 | 29.00 | 29.02 | 66,759 | -0.20(-0.67%) |
Dec 06, 2019 | 29.19 | 29.24 | 29.10 | 29.22 | 75,171 | +0.19(+0.64%) |
Dec 05, 2019 | 28.94 | 29.05 | 28.88 | 29.03 | 78,766 | +0.10(+0.34%) |
Dec 04, 2019 | 28.91 | 28.99 | 28.87 | 28.93 | 128,765 | +0.24(+0.84%) |
Dec 03, 2019 | 28.62 | 28.70 | 28.49 | 28.69 | 86,514 | -0.10(-0.34%) |
Dec 02, 2019 | 28.92 | 28.92 | 28.75 | 28.79 | 99,756 | -0.04(-0.12%) |
Nov 29, 2019 | 28.88 | 28.94 | 28.82 | 28.83 | 21,910 | -0.47(-1.61%) |
Nov 27, 2019 | 29.16 | 29.31 | 29.12 | 29.30 | 411,476 | +0.09(+0.30%) |
Nov 26, 2019 | 29.12 | 29.25 | 29.05 | 29.21 | 526,974 | -0.10(-0.33%) |
Nov 25, 2019 | 29.24 | 29.33 | 29.16 | 29.31 | 80,182 | +0.21(+0.73%) |
Nov 22, 2019 | 29.15 | 29.15 | 28.97 | 29.09 | 119,218 | +0.03(+0.09%) |
Nov 21, 2019 | 29.06 | 29.07 | 28.95 | 29.07 | 46,996 | -0.07(-0.24%) |
Nov 20, 2019 | 29.21 | 29.25 | 28.99 | 29.14 | 77,660 | -0.15(-0.52%) |
Nov 19, 2019 | 29.44 | 29.44 | 29.19 | 29.29 | 43,992 | +0.09(+0.32%) |
Nov 18, 2019 | 29.24 | 29.26 | 29.14 | 29.20 | 69,302 | -0.06(-0.20%) |
Nov 15, 2019 | 29.25 | 29.30 | 29.20 | 29.25 | 40,900 | +0.22(+0.77%) |
Nov 14, 2019 | 28.96 | 29.04 | 28.89 | 29.03 | 65,932 | +0.04(+0.15%) |
Nov 13, 2019 | 28.96 | 29.05 | 28.91 | 28.99 | 130,461 | -0.23(-0.79%) |
Nov 12, 2019 | 29.31 | 29.33 | 29.17 | 29.22 | 43,030 | -0.16(-0.55%) |
Nov 11, 2019 | 29.25 | 29.41 | 29.21 | 29.38 | 42,233 | -0.20(-0.67%) |
Nov 08, 2019 | 29.64 | 29.68 | 29.52 | 29.58 | 41,462 | -0.31(-1.04%) |
Nov 07, 2019 | 29.90 | 30.01 | 29.86 | 29.89 | 200,477 | +0.21(+0.70%) |
Nov 06, 2019 | 29.70 | 29.78 | 29.60 | 29.68 | 73,630 | -0.04(-0.15%) |
Nov 05, 2019 | 29.79 | 29.84 | 29.67 | 29.72 | 90,803 | +0.12(+0.42%) |
Nov 04, 2019 | 29.76 | 29.76 | 29.59 | 29.60 | 180,952 | +0.20(+0.67%) |