Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 29.57 | 29.66 | 29.11 | 29.25 | 39,400 | -0.35(-1.18%) |
Jan 30, 2020 | 29.24 | 29.63 | 29.24 | 29.60 | 27,905 | +0.10(+0.34%) |
Jan 29, 2020 | 29.57 | 29.80 | 29.23 | 29.50 | 44,701 | +0.00(+0.00%) |
Jan 28, 2020 | 29.72 | 29.96 | 29.47 | 29.50 | 45,423 | -0.06(-0.20%) |
Jan 27, 2020 | 29.17 | 29.66 | 29.02 | 29.56 | 87,462 | +0.39(+1.34%) |
Jan 24, 2020 | 29.62 | 29.73 | 28.88 | 29.17 | 58,300 | -0.33(-1.12%) |
Jan 23, 2020 | 28.98 | 29.68 | 28.82 | 29.50 | 80,572 | +0.48(+1.65%) |
Jan 22, 2020 | 29.59 | 29.62 | 28.95 | 29.02 | 50,000 | -0.49(-1.66%) |
Jan 21, 2020 | 29.47 | 29.79 | 29.13 | 29.51 | 76,952 | +0.07(+0.24%) |
Jan 17, 2020 | 29.99 | 30.16 | 29.44 | 29.44 | 79,200 | -0.33(-1.11%) |
Jan 16, 2020 | 29.88 | 29.88 | 29.53 | 29.77 | 68,126 | +0.18(+0.61%) |
Jan 15, 2020 | 29.58 | 29.75 | 29.39 | 29.59 | 24,182 | -0.02(-0.07%) |
Jan 14, 2020 | 29.62 | 29.97 | 29.51 | 29.61 | 29,753 | -0.16(-0.54%) |
Jan 13, 2020 | 28.87 | 29.77 | 28.77 | 29.77 | 30,820 | +0.95(+3.30%) |
Jan 10, 2020 | 29.05 | 29.23 | 28.62 | 28.82 | 40,400 | -0.23(-0.79%) |
Jan 09, 2020 | 29.46 | 29.50 | 29.00 | 29.05 | 45,046 | -0.28(-0.95%) |
Jan 08, 2020 | 29.42 | 29.83 | 29.26 | 29.33 | 47,183 | -0.30(-1.01%) |
Jan 07, 2020 | 29.63 | 29.82 | 29.53 | 29.63 | 16,178 | -0.01(-0.03%) |
Jan 06, 2020 | 29.53 | 29.75 | 29.53 | 29.64 | 18,752 | -0.06(-0.20%) |
Jan 03, 2020 | 29.20 | 29.87 | 29.20 | 29.70 | 20,000 | +0.13(+0.44%) |
Jan 02, 2020 | 29.79 | 29.90 | 29.21 | 29.57 | 21,211 | -0.08(-0.27%) |
Dec 31, 2019 | 29.77 | 29.88 | 29.42 | 29.65 | 28,200 | -0.08(-0.27%) |
Dec 30, 2019 | 29.76 | 29.76 | 29.54 | 29.73 | 26,946 | -0.06(-0.20%) |
Dec 27, 2019 | 29.81 | 30.00 | 29.60 | 29.79 | 16,100 | +0.03(+0.10%) |
Dec 26, 2019 | 29.64 | 29.85 | 29.64 | 29.76 | 17,006 | +0.09(+0.30%) |
Dec 24, 2019 | 29.68 | 29.70 | 29.55 | 29.67 | 11,900 | -0.10(-0.34%) |
Dec 23, 2019 | 29.74 | 29.94 | 29.57 | 29.77 | 33,590 | +0.03(+0.10%) |
Dec 20, 2019 | 30.00 | 30.09 | 29.63 | 29.74 | 68,400 | -0.26(-0.87%) |
Dec 19, 2019 | 29.86 | 30.00 | 29.71 | 30.00 | 27,085 | +0.13(+0.44%) |
Dec 18, 2019 | 29.99 | 29.99 | 29.79 | 29.87 | 52,638 | -0.07(-0.23%) |
Dec 17, 2019 | 29.72 | 29.96 | 29.69 | 29.94 | 38,719 | +0.40(+1.35%) |
Dec 16, 2019 | 29.32 | 29.58 | 29.25 | 29.54 | 55,849 | +0.37(+1.27%) |
Dec 13, 2019 | 29.20 | 29.44 | 29.14 | 29.17 | 24,600 | -0.02(-0.07%) |
Dec 12, 2019 | 29.30 | 29.37 | 29.03 | 29.19 | 31,647 | -0.07(-0.24%) |
Dec 11, 2019 | 28.98 | 29.39 | 28.98 | 29.26 | 46,229 | +0.33(+1.14%) |
Dec 10, 2019 | 28.83 | 29.05 | 28.70 | 28.93 | 43,636 | +0.07(+0.24%) |
Dec 09, 2019 | 28.80 | 29.10 | 28.55 | 28.86 | 63,830 | +0.17(+0.59%) |
Dec 06, 2019 | 28.22 | 29.12 | 28.22 | 28.69 | 72,900 | +0.61(+2.17%) |
Dec 05, 2019 | 27.75 | 28.10 | 27.54 | 28.08 | 45,931 | +0.51(+1.85%) |
Dec 04, 2019 | 27.30 | 27.78 | 27.12 | 27.57 | 87,893 | +0.38(+1.40%) |
Dec 03, 2019 | 27.56 | 27.80 | 26.91 | 27.19 | 48,134 | -0.37(-1.34%) |
Dec 02, 2019 | 28.30 | 28.30 | 27.52 | 27.56 | 39,066 | -0.83(-2.92%) |
Nov 29, 2019 | 28.08 | 28.43 | 27.98 | 28.39 | 22,900 | +0.33(+1.18%) |
Nov 27, 2019 | 27.56 | 28.10 | 27.45 | 28.06 | 57,000 | +0.61(+2.22%) |
Nov 26, 2019 | 27.60 | 27.72 | 27.38 | 27.45 | 32,780 | -0.10(-0.36%) |
Nov 25, 2019 | 27.09 | 27.71 | 27.09 | 27.55 | 72,737 | +0.47(+1.74%) |
Nov 22, 2019 | 27.09 | 27.18 | 26.95 | 27.08 | 43,100 | -0.18(-0.66%) |
Nov 21, 2019 | 27.63 | 27.63 | 27.05 | 27.26 | 108,869 | -0.41(-1.48%) |
Nov 20, 2019 | 27.80 | 27.90 | 27.47 | 27.67 | 40,502 | -0.24(-0.86%) |
Nov 19, 2019 | 27.96 | 28.19 | 27.91 | 27.91 | 16,327 | -0.01(-0.04%) |
Nov 18, 2019 | 27.83 | 28.05 | 27.52 | 27.92 | 29,166 | +0.10(+0.36%) |
Nov 15, 2019 | 28.41 | 28.41 | 27.82 | 27.82 | 42,300 | -0.41(-1.45%) |
Nov 14, 2019 | 27.81 | 28.41 | 27.81 | 28.23 | 30,150 | +0.43(+1.55%) |
Nov 13, 2019 | 28.49 | 28.49 | 27.39 | 27.80 | 58,995 | -0.75(-2.63%) |
Nov 12, 2019 | 28.89 | 29.01 | 28.16 | 28.55 | 51,285 | -0.44(-1.52%) |
Nov 11, 2019 | 29.72 | 29.96 | 28.32 | 28.99 | 99,489 | -0.59(-1.99%) |
Nov 08, 2019 | 29.66 | 29.76 | 29.26 | 29.58 | 35,100 | -0.16(-0.54%) |
Nov 07, 2019 | 29.84 | 29.93 | 29.43 | 29.74 | 45,835 | +0.03(+0.10%) |
Nov 06, 2019 | 29.87 | 29.87 | 29.61 | 29.71 | 21,367 | -0.21(-0.70%) |
Nov 05, 2019 | 29.70 | 29.97 | 29.66 | 29.92 | 35,564 | +0.31(+1.05%) |
Nov 04, 2019 | 29.74 | 29.78 | 29.54 | 29.61 | 23,397 | -0.02(-0.07%) |