Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 29.97 | 29.97 | 29.73 | 29.76 | 32,146 | -0.49(-1.62%) |
Jan 30, 2020 | 30.05 | 30.25 | 29.99 | 30.25 | 13,473 | +0.07(+0.23%) |
Jan 29, 2020 | 30.22 | 30.29 | 30.17 | 30.18 | 25,423 | -0.07(-0.22%) |
Jan 28, 2020 | 30.06 | 30.25 | 30.05 | 30.25 | 41,820 | +0.32(+1.06%) |
Jan 27, 2020 | 29.95 | 30.03 | 29.92 | 29.93 | 18,997 | -0.53(-1.74%) |
Jan 24, 2020 | 30.64 | 30.64 | 30.40 | 30.46 | 9,104 | +0.02(+0.06%) |
Jan 23, 2020 | 30.45 | 30.57 | 30.32 | 30.45 | 36,609 | -0.14(-0.47%) |
Jan 22, 2020 | 30.64 | 30.66 | 30.53 | 30.59 | 28,368 | +0.04(+0.13%) |
Jan 21, 2020 | 30.61 | 30.64 | 30.53 | 30.55 | 17,773 | -0.14(-0.44%) |
Jan 17, 2020 | 30.61 | 30.69 | 30.58 | 30.69 | 98,798 | +0.09(+0.28%) |
Jan 16, 2020 | 30.56 | 30.63 | 30.54 | 30.60 | 52,944 | +0.13(+0.42%) |
Jan 15, 2020 | 30.43 | 30.55 | 30.43 | 30.47 | 20,105 | -0.01(-0.03%) |
Jan 14, 2020 | 30.35 | 30.53 | 30.35 | 30.48 | 20,099 | +0.04(+0.14%) |
Jan 13, 2020 | 30.36 | 30.50 | 30.30 | 30.44 | 67,214 | +0.16(+0.53%) |
Jan 10, 2020 | 30.25 | 30.39 | 30.25 | 30.28 | 70,024 | -0.04(-0.13%) |
Jan 09, 2020 | 30.29 | 30.35 | 30.24 | 30.32 | 26,611 | -0.04(-0.14%) |
Jan 08, 2020 | 30.24 | 30.48 | 30.24 | 30.36 | 61,179 | +0.03(+0.08%) |
Jan 07, 2020 | 30.42 | 30.42 | 30.30 | 30.33 | 25,947 | -0.10(-0.34%) |
Jan 06, 2020 | 30.32 | 30.45 | 30.30 | 30.44 | 36,742 | +0.13(+0.41%) |
Jan 03, 2020 | 30.22 | 30.51 | 30.22 | 30.31 | 17,871 | -0.27(-0.87%) |
Jan 02, 2020 | 30.53 | 30.63 | 30.50 | 30.58 | 49,076 | +0.13(+0.44%) |
Dec 31, 2019 | 30.37 | 30.45 | 30.25 | 30.45 | 71,822 | +0.12(+0.38%) |
Dec 30, 2019 | 30.46 | 30.46 | 30.31 | 30.33 | 15,843 | -0.11(-0.38%) |
Dec 27, 2019 | 30.53 | 30.55 | 30.44 | 30.44 | 23,041 | +0.05(+0.18%) |
Dec 26, 2019 | 30.44 | 30.47 | 30.37 | 30.39 | 29,326 | +0.07(+0.24%) |
Dec 24, 2019 | 30.36 | 30.36 | 30.26 | 30.32 | 19,220 | -0.05(-0.18%) |
Dec 23, 2019 | 30.33 | 30.37 | 30.31 | 30.37 | 14,494 | +0.02(+0.08%) |
Dec 20, 2019 | 30.36 | 30.40 | 30.33 | 30.35 | 13,487 | +0.07(+0.23%) |
Dec 19, 2019 | 30.16 | 30.37 | 30.16 | 30.28 | 16,913 | -0.01(-0.04%) |
Dec 18, 2019 | 30.34 | 30.37 | 30.25 | 30.29 | 13,805 | -0.08(-0.26%) |
Dec 17, 2019 | 30.37 | 30.46 | 30.33 | 30.37 | 16,989 | -0.10(-0.34%) |
Dec 16, 2019 | 30.45 | 30.50 | 30.45 | 30.47 | 38,053 | +0.26(+0.85%) |
Dec 13, 2019 | 30.20 | 30.28 | 30.15 | 30.21 | 19,107 | +0.00(+0.01%) |
Dec 12, 2019 | 30.01 | 30.23 | 30.01 | 30.21 | 38,117 | +0.08(+0.27%) |
Dec 11, 2019 | 29.99 | 30.16 | 29.99 | 30.13 | 16,963 | +0.17(+0.56%) |
Dec 10, 2019 | 29.92 | 30.01 | 29.91 | 29.96 | 20,078 | -0.03(-0.10%) |
Dec 09, 2019 | 30.03 | 30.10 | 29.94 | 29.99 | 13,019 | -0.05(-0.17%) |
Dec 06, 2019 | 30.03 | 30.11 | 30.01 | 30.04 | 15,478 | +0.15(+0.51%) |
Dec 05, 2019 | 29.85 | 29.94 | 29.84 | 29.89 | 12,333 | -0.02(-0.07%) |
Dec 04, 2019 | 29.80 | 29.91 | 29.80 | 29.91 | 18,718 | +0.26(+0.86%) |
Dec 03, 2019 | 29.56 | 29.69 | 29.46 | 29.65 | 23,110 | -0.08(-0.27%) |
Dec 02, 2019 | 29.87 | 29.87 | 29.65 | 29.73 | 16,278 | -0.20(-0.66%) |
Nov 29, 2019 | 29.95 | 30.00 | 29.93 | 29.93 | 16,161 | -0.17(-0.56%) |
Nov 27, 2019 | 30.08 | 30.13 | 30.03 | 30.10 | 14,795 | +0.05(+0.16%) |
Nov 26, 2019 | 30.01 | 30.08 | 29.96 | 30.05 | 16,954 | +0.01(+0.04%) |
Nov 25, 2019 | 30.01 | 30.07 | 29.99 | 30.04 | 22,011 | +0.12(+0.40%) |
Nov 22, 2019 | 29.94 | 30.03 | 29.87 | 29.92 | 30,046 | +0.03(+0.09%) |
Nov 21, 2019 | 29.94 | 29.96 | 29.86 | 29.89 | 33,409 | -0.04(-0.12%) |
Nov 20, 2019 | 29.95 | 30.09 | 29.87 | 29.93 | 35,144 | -0.17(-0.57%) |
Nov 19, 2019 | 30.18 | 30.18 | 30.06 | 30.10 | 16,944 | +0.01(+0.04%) |
Nov 18, 2019 | 30.01 | 30.19 | 30.01 | 30.09 | 33,801 | -0.01(-0.03%) |
Nov 15, 2019 | 30.01 | 30.09 | 29.98 | 30.09 | 27,656 | +0.15(+0.50%) |
Nov 14, 2019 | 29.81 | 30.06 | 29.80 | 29.94 | 15,340 | -0.01(-0.02%) |
Nov 13, 2019 | 29.85 | 30.00 | 29.83 | 29.95 | 25,781 | -0.06(-0.20%) |
Nov 12, 2019 | 29.99 | 30.08 | 29.99 | 30.01 | 26,752 | +0.03(+0.11%) |
Nov 11, 2019 | 29.92 | 30.06 | 29.92 | 29.98 | 11,346 | -0.04(-0.13%) |
Nov 08, 2019 | 29.94 | 30.01 | 29.90 | 30.01 | 5,918 | -0.01(-0.03%) |
Nov 07, 2019 | 30.20 | 30.23 | 30.01 | 30.02 | 79,629 | +0.00(+0.00%) |
Nov 06, 2019 | 30.11 | 30.12 | 30.01 | 30.02 | 20,364 | -0.01(-0.04%) |
Nov 05, 2019 | 30.02 | 30.09 | 29.98 | 30.04 | 57,529 | -0.09(-0.31%) |
Nov 04, 2019 | 30.25 | 30.27 | 30.11 | 30.13 | 35,053 | -0.01(-0.03%) |