Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 31.42 | 31.42 | 31.02 | 31.09 | 2,000 | -0.30(-0.97%) |
Jan 30, 2020 | 31.13 | 31.39 | 31.13 | 31.39 | 1,410 | -0.06(-0.21%) |
Jan 29, 2020 | 31.48 | 31.56 | 31.46 | 31.46 | 3,061 | -0.00(-0.01%) |
Jan 28, 2020 | 31.37 | 31.52 | 31.37 | 31.46 | 1,176 | +0.28(+0.91%) |
Jan 27, 2020 | 31.18 | 31.29 | 30.73 | 31.18 | 4,027 | -0.32(-1.03%) |
Jan 24, 2020 | 31.98 | 31.98 | 31.50 | 31.50 | 5,300 | -0.36(-1.12%) |
Jan 23, 2020 | 31.80 | 31.88 | 31.59 | 31.86 | 3,014 | -0.01(-0.04%) |
Jan 22, 2020 | 32.03 | 32.06 | 31.87 | 31.87 | 2,987 | +0.01(+0.04%) |
Jan 21, 2020 | 31.86 | 31.91 | 31.77 | 31.86 | 8,781 | -0.06(-0.19%) |
Jan 17, 2020 | 31.97 | 31.97 | 31.89 | 31.92 | 1,400 | +0.11(+0.35%) |
Jan 16, 2020 | 31.76 | 31.81 | 31.74 | 31.81 | 666 | +0.26(+0.81%) |
Jan 15, 2020 | 31.60 | 31.66 | 31.55 | 31.55 | 4,784 | -0.10(-0.30%) |
Jan 14, 2020 | 31.63 | 31.67 | 31.61 | 31.65 | 11,584 | +0.02(+0.07%) |
Jan 13, 2020 | 31.48 | 31.63 | 31.48 | 31.63 | 3,095 | +0.13(+0.40%) |
Jan 10, 2020 | 31.58 | 31.62 | 31.50 | 31.50 | 3,100 | -0.12(-0.38%) |
Jan 09, 2020 | 31.69 | 31.70 | 31.56 | 31.62 | 71,541 | +0.16(+0.50%) |
Jan 08, 2020 | 31.43 | 31.59 | 31.37 | 31.46 | 76,448 | +0.13(+0.41%) |
Jan 07, 2020 | 31.38 | 31.38 | 31.30 | 31.33 | 934 | -0.06(-0.19%) |
Jan 06, 2020 | 31.20 | 31.40 | 31.17 | 31.40 | 4,130 | +0.06(+0.21%) |
Jan 03, 2020 | 31.23 | 31.39 | 31.21 | 31.33 | 2,400 | -0.15(-0.49%) |
Jan 02, 2020 | 31.43 | 31.49 | 31.33 | 31.49 | 9,666 | +0.19(+0.62%) |
Dec 31, 2019 | 31.22 | 31.29 | 31.21 | 31.29 | 2,700 | +0.03(+0.11%) |
Dec 30, 2019 | 31.48 | 31.48 | 31.23 | 31.26 | 9,952 | -0.13(-0.42%) |
Dec 27, 2019 | 31.54 | 31.54 | 31.39 | 31.39 | 3,400 | -0.00(-0.00%) |
Dec 26, 2019 | 31.32 | 31.39 | 31.32 | 31.39 | 2,322 | +0.23(+0.75%) |
Dec 24, 2019 | 31.11 | 31.23 | 31.10 | 31.16 | 53,500 | +0.11(+0.34%) |
Dec 23, 2019 | 31.16 | 31.16 | 31.05 | 31.05 | 89,543 | -0.12(-0.40%) |
Dec 20, 2019 | 31.21 | 31.21 | 31.17 | 31.17 | 800 | +0.10(+0.31%) |
Dec 19, 2019 | 31.00 | 31.11 | 31.00 | 31.08 | 1,282 | +0.10(+0.31%) |
Dec 18, 2019 | 31.01 | 31.01 | 30.98 | 30.98 | 882 | -0.02(-0.07%) |
Dec 17, 2019 | 30.99 | 31.00 | 30.99 | 31.00 | 416 | +0.13(+0.41%) |
Dec 16, 2019 | 30.86 | 30.96 | 30.86 | 30.87 | 3,395 | -0.10(-0.32%) |
Dec 13, 2019 | 31.01 | 31.01 | 30.83 | 30.97 | 2,800 | -0.01(-0.04%) |
Dec 12, 2019 | 31.00 | 31.02 | 30.80 | 30.98 | 2,389 | +0.24(+0.78%) |
Dec 11, 2019 | 30.63 | 30.75 | 30.63 | 30.74 | 415 | +0.05(+0.17%) |
Dec 10, 2019 | 30.84 | 30.84 | 30.69 | 30.69 | 1,408 | -0.07(-0.22%) |
Dec 09, 2019 | 30.80 | 30.81 | 30.76 | 30.76 | 1,357 | +0.04(+0.14%) |
Dec 06, 2019 | 30.71 | 30.76 | 30.71 | 30.72 | 300 | +0.26(+0.86%) |
Dec 05, 2019 | 30.45 | 30.48 | 30.38 | 30.45 | 945 | +0.01(+0.03%) |
Dec 04, 2019 | 30.47 | 30.48 | 30.45 | 30.45 | 2,666 | +0.18(+0.61%) |
Dec 03, 2019 | 30.25 | 30.26 | 30.14 | 30.26 | 2,441 | -0.31(-1.00%) |
Dec 02, 2019 | 30.76 | 30.76 | 30.49 | 30.57 | 1,679 | -0.20(-0.65%) |
Nov 29, 2019 | 30.91 | 30.91 | 30.77 | 30.77 | 1,200 | -0.17(-0.55%) |
Nov 27, 2019 | 30.85 | 30.94 | 30.85 | 30.94 | 800 | +0.20(+0.65%) |
Nov 26, 2019 | 30.73 | 30.76 | 30.72 | 30.74 | 990 | +0.19(+0.62%) |
Nov 25, 2019 | 30.42 | 30.55 | 30.42 | 30.55 | 1,777 | +0.22(+0.73%) |
Nov 22, 2019 | 30.26 | 30.33 | 30.23 | 30.33 | 200 | +0.12(+0.40%) |
Nov 21, 2019 | 30.43 | 30.43 | 30.21 | 30.21 | 664 | -0.12(-0.41%) |
Nov 20, 2019 | 30.49 | 30.49 | 30.17 | 30.33 | 3,031 | -0.13(-0.44%) |
Nov 19, 2019 | 30.61 | 30.61 | 30.43 | 30.46 | 8,687 | -0.28(-0.92%) |
Nov 18, 2019 | 30.63 | 30.75 | 30.59 | 30.75 | 2,849 | +0.13(+0.42%) |
Nov 15, 2019 | 30.57 | 30.70 | 30.57 | 30.62 | 2,200 | +0.06(+0.19%) |
Nov 14, 2019 | 30.63 | 30.63 | 30.45 | 30.56 | 10,048 | +0.14(+0.46%) |
Nov 13, 2019 | 30.42 | 30.44 | 30.42 | 30.42 | 520 | +0.06(+0.20%) |
Nov 12, 2019 | 30.49 | 30.49 | 30.35 | 30.36 | 5,652 | -0.01(-0.04%) |
Nov 11, 2019 | 30.39 | 30.39 | 30.29 | 30.37 | 1,933 | -0.05(-0.16%) |
Nov 08, 2019 | 30.54 | 30.54 | 30.34 | 30.42 | 3,800 | -0.05(-0.17%) |
Nov 07, 2019 | 30.67 | 30.67 | 30.45 | 30.47 | 3,845 | +0.03(+0.10%) |
Nov 06, 2019 | 30.41 | 30.44 | 30.37 | 30.44 | 1,476 | +0.03(+0.10%) |
Nov 05, 2019 | 30.38 | 30.44 | 30.30 | 30.41 | 6,896 | +0.14(+0.46%) |
Nov 04, 2019 | 30.36 | 30.36 | 30.24 | 30.27 | 2,731 | +0.01(+0.03%) |