Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 30.59 | 30.59 | 30.24 | 30.25 | 2,155 | -0.71(-2.31%) |
Jan 30, 2020 | 30.70 | 30.97 | 30.70 | 30.97 | 13,015 | -0.07(-0.22%) |
Jan 29, 2020 | 31.06 | 31.12 | 31.03 | 31.03 | 1,936 | +0.09(+0.28%) |
Jan 28, 2020 | 30.98 | 30.98 | 30.92 | 30.95 | 938 | +0.38(+1.25%) |
Jan 27, 2020 | 30.58 | 30.71 | 30.57 | 30.57 | 8,091 | -0.69(-2.20%) |
Jan 24, 2020 | 31.43 | 31.43 | 31.25 | 31.25 | 12,720 | +0.06(+0.21%) |
Jan 23, 2020 | 31.18 | 31.19 | 31.12 | 31.19 | 29,548 | -0.08(-0.26%) |
Jan 22, 2020 | 31.38 | 31.38 | 31.27 | 31.27 | 215 | +0.02(+0.05%) |
Jan 21, 2020 | 31.37 | 31.37 | 31.25 | 31.25 | 1,794 | -0.28(-0.90%) |
Jan 17, 2020 | 31.50 | 31.54 | 31.50 | 31.54 | 431 | +0.25(+0.79%) |
Jan 16, 2020 | 31.28 | 31.36 | 31.27 | 31.29 | 17,194 | +0.09(+0.29%) |
Jan 15, 2020 | 31.23 | 31.23 | 31.20 | 31.20 | 1,172 | -0.10(-0.33%) |
Jan 14, 2020 | 31.24 | 31.30 | 31.24 | 31.30 | 532 | -0.01(-0.02%) |
Jan 13, 2020 | 31.22 | 31.31 | 31.22 | 31.31 | 2,704 | +0.08(+0.26%) |
Jan 10, 2020 | 31.23 | 31.23 | 31.23 | 31.23 | 107 | -0.14(-0.46%) |
Jan 09, 2020 | 31.39 | 31.39 | 31.34 | 31.37 | 1,578 | +0.11(+0.34%) |
Jan 08, 2020 | 31.28 | 31.32 | 31.26 | 31.26 | 2,793 | +0.27(+0.87%) |
Jan 07, 2020 | 31.12 | 31.12 | 30.99 | 30.99 | 1,879 | -0.06(-0.20%) |
Jan 06, 2020 | 30.87 | 31.05 | 30.87 | 31.05 | 2,604 | +0.01(+0.05%) |
Jan 03, 2020 | 31.17 | 31.17 | 31.02 | 31.04 | 4,096 | -0.32(-1.01%) |
Jan 02, 2020 | 31.35 | 31.37 | 31.30 | 31.36 | 7,363 | +0.42(+1.36%) |
Dec 31, 2019 | 30.77 | 30.93 | 30.77 | 30.93 | 970 | +0.07(+0.24%) |
Dec 30, 2019 | 30.86 | 30.86 | 30.86 | 30.86 | 157 | -0.26(-0.85%) |
Dec 27, 2019 | 31.20 | 31.20 | 31.12 | 31.12 | 1,724 | -0.12(-0.38%) |
Dec 26, 2019 | 31.15 | 31.24 | 31.15 | 31.24 | 4,017 | +0.16(+0.50%) |
Dec 24, 2019 | 31.08 | 31.10 | 31.07 | 31.09 | 2,371 | -0.02(-0.08%) |
Dec 23, 2019 | 31.14 | 31.16 | 31.11 | 31.11 | 3,749 | +0.02(+0.08%) |
Dec 20, 2019 | 31.07 | 31.14 | 31.07 | 31.09 | 3,018 | +0.21(+0.67%) |
Dec 19, 2019 | 30.82 | 30.89 | 30.82 | 30.88 | 3,236 | +0.01(+0.03%) |
Dec 18, 2019 | 30.91 | 30.91 | 30.83 | 30.87 | 4,685 | -0.06(-0.19%) |
Dec 17, 2019 | 30.90 | 30.93 | 30.86 | 30.93 | 15,647 | -0.04(-0.12%) |
Dec 16, 2019 | 30.97 | 30.97 | 30.95 | 30.97 | 898 | +0.24(+0.77%) |
Dec 13, 2019 | 30.65 | 30.79 | 30.65 | 30.73 | 1,516 | +0.10(+0.31%) |
Dec 12, 2019 | 30.62 | 30.64 | 30.53 | 30.64 | 4,909 | +0.33(+1.10%) |
Dec 11, 2019 | 30.35 | 30.35 | 30.28 | 30.30 | 5,312 | +0.05(+0.15%) |
Dec 10, 2019 | 30.19 | 30.27 | 30.19 | 30.26 | 3,130 | +0.00(+0.00%) |
Dec 09, 2019 | 30.31 | 30.31 | 30.22 | 30.26 | 4,844 | -0.15(-0.49%) |
Dec 06, 2019 | 30.35 | 30.42 | 30.35 | 30.41 | 1,516 | +0.29(+0.98%) |
Dec 05, 2019 | 30.23 | 30.23 | 30.06 | 30.11 | 2,160 | -0.12(-0.39%) |
Dec 04, 2019 | 30.15 | 30.23 | 30.13 | 30.23 | 8,274 | +0.36(+1.20%) |
Dec 03, 2019 | 29.79 | 29.88 | 29.70 | 29.87 | 17,931 | -0.11(-0.38%) |
Dec 02, 2019 | 30.10 | 30.10 | 29.91 | 29.99 | 1,782 | -0.42(-1.38%) |
Nov 29, 2019 | 30.50 | 30.50 | 30.41 | 30.41 | 433 | -0.17(-0.56%) |
Nov 27, 2019 | 30.58 | 30.67 | 30.58 | 30.58 | 650 | +0.01(+0.02%) |
Nov 26, 2019 | 30.53 | 30.57 | 30.53 | 30.57 | 2,611 | +0.07(+0.25%) |
Nov 25, 2019 | 30.45 | 30.50 | 30.45 | 30.50 | 4,859 | +0.14(+0.45%) |
Nov 22, 2019 | 30.36 | 30.36 | 30.33 | 30.36 | 541 | +0.10(+0.32%) |
Nov 21, 2019 | 30.21 | 30.29 | 30.21 | 30.26 | 1,387 | +0.00(+0.01%) |
Nov 20, 2019 | 30.30 | 30.31 | 30.14 | 30.26 | 6,292 | -0.18(-0.58%) |
Nov 19, 2019 | 30.56 | 30.56 | 30.36 | 30.43 | 6,981 | +0.02(+0.06%) |
Nov 18, 2019 | 30.37 | 30.46 | 30.37 | 30.42 | 4,052 | -0.05(-0.17%) |
Nov 15, 2019 | 30.43 | 30.47 | 30.42 | 30.47 | 3,358 | +0.12(+0.41%) |
Nov 14, 2019 | 30.31 | 30.36 | 30.26 | 30.34 | 10,483 | -0.06(-0.19%) |
Nov 13, 2019 | 30.34 | 30.40 | 30.23 | 30.40 | 3,930 | -0.08(-0.27%) |
Nov 12, 2019 | 30.47 | 30.53 | 30.47 | 30.48 | 5,452 | +0.05(+0.18%) |
Nov 11, 2019 | 30.43 | 30.43 | 30.41 | 30.42 | 499 | -0.00(-0.01%) |
Nov 08, 2019 | 30.42 | 30.43 | 30.41 | 30.43 | 5,091 | +0.04(+0.12%) |
Nov 07, 2019 | 30.45 | 30.47 | 30.39 | 30.39 | 13,052 | +0.11(+0.37%) |
Nov 06, 2019 | 30.20 | 30.28 | 30.20 | 30.28 | 36,406 | +0.10(+0.32%) |
Nov 05, 2019 | 30.17 | 30.20 | 30.17 | 30.18 | 1,970 | +0.08(+0.28%) |
Nov 04, 2019 | 30.14 | 30.14 | 30.07 | 30.10 | 2,247 | +0.29(+0.98%) |