Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 29.49 | 29.90 | 29.28 | 29.69 | 206,128 | +0.21(+0.71%) |
Jan 30, 2020 | 29.65 | 29.72 | 29.19 | 29.48 | 159,595 | +0.01(+0.03%) |
Jan 29, 2020 | 28.93 | 29.49 | 28.81 | 29.47 | 103,363 | +0.55(+1.91%) |
Jan 28, 2020 | 29.34 | 29.63 | 28.82 | 28.92 | 306,732 | -0.80(-2.70%) |
Jan 27, 2020 | 30.63 | 30.71 | 29.63 | 29.72 | 236,783 | -0.62(-2.05%) |
Jan 24, 2020 | 29.80 | 30.34 | 29.70 | 30.34 | 200,158 | +0.48(+1.60%) |
Jan 23, 2020 | 29.81 | 30.27 | 29.74 | 29.86 | 110,701 | -0.15(-0.51%) |
Jan 22, 2020 | 29.96 | 30.21 | 29.85 | 30.02 | 128,898 | +0.15(+0.51%) |
Jan 21, 2020 | 29.51 | 29.90 | 29.24 | 29.86 | 237,968 | +0.20(+0.68%) |
Jan 17, 2020 | 30.24 | 30.35 | 29.50 | 29.66 | 202,986 | -0.46(-1.52%) |
Jan 16, 2020 | 30.10 | 30.19 | 29.81 | 30.12 | 158,902 | -0.06(-0.19%) |
Jan 15, 2020 | 30.00 | 30.29 | 29.66 | 30.18 | 245,645 | +0.44(+1.48%) |
Jan 14, 2020 | 29.23 | 29.75 | 29.13 | 29.74 | 235,465 | +0.35(+1.20%) |
Jan 13, 2020 | 29.76 | 29.76 | 29.30 | 29.39 | 176,285 | -0.40(-1.35%) |
Jan 10, 2020 | 29.62 | 30.04 | 29.46 | 29.79 | 396,126 | +0.34(+1.17%) |
Jan 09, 2020 | 29.66 | 29.85 | 29.27 | 29.44 | 264,466 | -0.53(-1.75%) |
Jan 08, 2020 | 31.12 | 31.25 | 29.90 | 29.97 | 568,307 | -1.16(-3.71%) |
Jan 07, 2020 | 30.86 | 31.19 | 30.55 | 31.12 | 218,352 | +0.27(+0.87%) |
Jan 06, 2020 | 31.75 | 31.87 | 30.75 | 30.86 | 390,065 | -0.35(-1.13%) |
Jan 03, 2020 | 31.88 | 31.88 | 31.06 | 31.21 | 206,861 | -0.24(-0.76%) |
Jan 02, 2020 | 31.86 | 31.98 | 31.21 | 31.45 | 304,116 | -0.23(-0.72%) |
Dec 31, 2019 | 31.99 | 32.22 | 31.56 | 31.68 | 243,101 | -0.02(-0.06%) |
Dec 30, 2019 | 31.20 | 31.86 | 31.18 | 31.70 | 328,894 | +0.72(+2.31%) |
Dec 27, 2019 | 31.30 | 31.45 | 30.93 | 30.98 | 318,393 | -0.43(-1.38%) |
Dec 26, 2019 | 31.28 | 31.71 | 31.02 | 31.42 | 518,402 | +0.45(+1.46%) |
Dec 24, 2019 | 30.08 | 30.96 | 30.08 | 30.96 | 507,392 | +1.04(+3.47%) |
Dec 23, 2019 | 28.83 | 29.95 | 28.68 | 29.93 | 353,293 | +1.24(+4.34%) |
Dec 20, 2019 | 29.31 | 29.51 | 28.68 | 28.68 | 201,620 | -0.49(-1.68%) |
Dec 19, 2019 | 29.29 | 29.29 | 28.95 | 29.17 | 86,438 | -0.12(-0.42%) |
Dec 18, 2019 | 29.06 | 29.31 | 28.79 | 29.29 | 108,809 | +0.19(+0.65%) |
Dec 17, 2019 | 29.31 | 29.34 | 29.08 | 29.11 | 178,785 | -0.25(-0.84%) |
Dec 16, 2019 | 29.46 | 29.71 | 29.28 | 29.35 | 194,113 | -0.15(-0.51%) |
Dec 13, 2019 | 29.12 | 29.57 | 29.12 | 29.50 | 129,287 | +0.32(+1.10%) |
Dec 12, 2019 | 29.34 | 29.72 | 28.87 | 29.18 | 246,344 | -0.05(-0.16%) |
Dec 11, 2019 | 28.54 | 29.19 | 28.54 | 29.23 | 322,811 | +0.75(+2.65%) |
Dec 10, 2019 | 28.29 | 28.47 | 28.18 | 28.47 | 187,403 | +0.31(+1.10%) |
Dec 09, 2019 | 28.30 | 28.41 | 28.14 | 28.16 | 160,096 | -0.08(-0.27%) |
Dec 06, 2019 | 28.75 | 28.79 | 28.21 | 28.24 | 270,029 | -0.93(-3.20%) |
Dec 05, 2019 | 28.80 | 29.42 | 28.79 | 29.17 | 203,789 | +0.29(+1.01%) |
Dec 04, 2019 | 28.85 | 29.05 | 28.49 | 28.88 | 219,753 | +0.03(+0.10%) |
Dec 03, 2019 | 28.54 | 28.91 | 28.53 | 28.85 | 198,190 | +0.76(+2.72%) |
Dec 02, 2019 | 27.88 | 28.14 | 27.76 | 28.09 | 164,821 | +0.08(+0.30%) |
Nov 29, 2019 | 27.46 | 28.09 | 27.43 | 28.00 | 76,363 | +0.54(+1.96%) |
Nov 27, 2019 | 27.59 | 27.61 | 27.18 | 27.47 | 198,650 | -0.34(-1.22%) |
Nov 26, 2019 | 27.15 | 27.80 | 27.14 | 27.80 | 126,362 | +0.66(+2.43%) |
Nov 25, 2019 | 27.25 | 27.63 | 27.12 | 27.14 | 180,283 | -0.30(-1.10%) |
Nov 22, 2019 | 27.81 | 27.81 | 27.34 | 27.45 | 224,211 | -0.25(-0.92%) |
Nov 21, 2019 | 28.23 | 28.31 | 27.68 | 27.70 | 124,585 | -0.70(-2.46%) |
Nov 20, 2019 | 28.27 | 28.54 | 28.09 | 28.40 | 101,410 | +0.03(+0.10%) |
Nov 19, 2019 | 28.49 | 28.76 | 28.35 | 28.37 | 83,938 | -0.20(-0.69%) |
Nov 18, 2019 | 28.08 | 28.65 | 27.79 | 28.57 | 211,407 | +0.64(+2.30%) |
Nov 15, 2019 | 27.94 | 28.19 | 27.90 | 27.93 | 69,469 | -0.16(-0.57%) |
Nov 14, 2019 | 28.10 | 28.20 | 27.87 | 28.09 | 89,632 | +0.00(+0.00%) |
Nov 13, 2019 | 28.17 | 28.31 | 28.05 | 28.09 | 109,008 | +0.20(+0.71%) |
Nov 12, 2019 | 27.79 | 27.97 | 27.29 | 27.89 | 204,843 | +0.04(+0.14%) |
Nov 11, 2019 | 27.77 | 27.99 | 27.57 | 27.85 | 98,950 | +0.08(+0.31%) |
Nov 08, 2019 | 27.49 | 28.02 | 27.48 | 27.77 | 172,984 | -0.06(-0.20%) |
Nov 07, 2019 | 28.13 | 28.27 | 27.45 | 27.82 | 240,855 | -0.49(-1.73%) |
Nov 06, 2019 | 28.18 | 28.51 | 28.00 | 28.31 | 117,721 | +0.20(+0.70%) |
Nov 05, 2019 | 28.07 | 28.18 | 27.84 | 28.12 | 177,467 | -0.40(-1.39%) |
Nov 04, 2019 | 28.83 | 28.94 | 28.35 | 28.51 | 306,094 | -0.36(-1.24%) |