Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 28.85 | 28.85 | 27.96 | 28.53 | 45,100 | -0.64(-2.19%) |
Jan 30, 2020 | 29.07 | 29.17 | 28.99 | 29.17 | 535 | -0.06(-0.21%) |
Jan 29, 2020 | 29.30 | 29.36 | 29.23 | 29.23 | 769 | -0.15(-0.50%) |
Jan 28, 2020 | 29.31 | 29.38 | 29.30 | 29.38 | 5,338 | +0.20(+0.69%) |
Jan 27, 2020 | 29.17 | 29.17 | 29.17 | 29.17 | 11 | -0.24(-0.83%) |
Jan 24, 2020 | 29.37 | 29.42 | 29.37 | 29.42 | 600 | -0.31(-1.05%) |
Jan 23, 2020 | 29.59 | 29.79 | 29.59 | 29.73 | 1,329 | +0.05(+0.17%) |
Jan 22, 2020 | 29.76 | 29.76 | 29.67 | 29.68 | 1,002 | +0.06(+0.19%) |
Jan 21, 2020 | 29.59 | 29.71 | 29.58 | 29.62 | 1,264 | -0.15(-0.51%) |
Jan 17, 2020 | 29.81 | 29.86 | 29.77 | 29.77 | 1,100 | -0.06(-0.19%) |
Jan 16, 2020 | 29.79 | 29.85 | 29.75 | 29.83 | 486 | +0.38(+1.31%) |
Jan 15, 2020 | 29.46 | 29.49 | 29.39 | 29.45 | 4,344 | +0.11(+0.38%) |
Jan 14, 2020 | 29.24 | 29.33 | 29.24 | 29.33 | 169 | +0.02(+0.08%) |
Jan 13, 2020 | 29.19 | 29.31 | 29.11 | 29.31 | 7,304 | +0.24(+0.82%) |
Jan 10, 2020 | 29.28 | 29.28 | 29.06 | 29.07 | 1,800 | -0.08(-0.26%) |
Jan 09, 2020 | 29.22 | 29.29 | 29.15 | 29.15 | 2,916 | -0.03(-0.09%) |
Jan 08, 2020 | 29.26 | 29.26 | 29.17 | 29.17 | 873 | +0.08(+0.29%) |
Jan 07, 2020 | 29.13 | 29.13 | 29.08 | 29.09 | 1,073 | -0.10(-0.36%) |
Jan 06, 2020 | 28.92 | 29.21 | 28.92 | 29.19 | 468 | +0.02(+0.05%) |
Jan 03, 2020 | 29.14 | 29.18 | 29.14 | 29.18 | 900 | -0.04(-0.15%) |
Jan 02, 2020 | 29.22 | 29.22 | 29.22 | 29.22 | 490 | +0.01(+0.04%) |
Dec 31, 2019 | 29.26 | 29.26 | 29.21 | 29.21 | 500 | +0.00(+0.01%) |
Dec 30, 2019 | 29.08 | 29.21 | 29.08 | 29.21 | 107 | -0.02(-0.08%) |
Dec 27, 2019 | 29.26 | 29.28 | 29.23 | 29.23 | 2,200 | -0.03(-0.11%) |
Dec 26, 2019 | 29.27 | 29.27 | 29.23 | 29.26 | 300 | +0.02(+0.08%) |
Dec 24, 2019 | 29.25 | 29.25 | 29.24 | 29.24 | 200 | +0.04(+0.14%) |
Dec 23, 2019 | 29.19 | 29.25 | 29.19 | 29.20 | 1,539 | -0.11(-0.38%) |
Dec 20, 2019 | 29.30 | 29.37 | 29.29 | 29.31 | 3,000 | +0.14(+0.49%) |
Dec 19, 2019 | 29.13 | 29.17 | 29.13 | 29.17 | 144 | +0.01(+0.02%) |
Dec 18, 2019 | 29.05 | 29.19 | 29.05 | 29.16 | 1,014 | +0.13(+0.43%) |
Dec 17, 2019 | 29.12 | 29.12 | 28.93 | 29.04 | 2,215 | +0.07(+0.24%) |
Dec 16, 2019 | 29.07 | 29.07 | 28.97 | 28.97 | 263 | +0.16(+0.56%) |
Dec 13, 2019 | 29.00 | 29.00 | 28.80 | 28.80 | 2,400 | -0.20(-0.67%) |
Dec 12, 2019 | 28.71 | 29.05 | 28.71 | 29.00 | 11,248 | +0.20(+0.69%) |
Dec 11, 2019 | 28.73 | 28.80 | 28.69 | 28.80 | 3,137 | -0.13(-0.46%) |
Dec 10, 2019 | 28.97 | 29.02 | 28.93 | 28.93 | 539 | -0.07(-0.23%) |
Dec 09, 2019 | 29.04 | 29.04 | 28.98 | 29.00 | 1,353 | -0.08(-0.27%) |
Dec 06, 2019 | 29.08 | 29.08 | 29.05 | 29.07 | 5,300 | +0.35(+1.22%) |
Dec 05, 2019 | 28.71 | 28.73 | 28.69 | 28.72 | 505 | +0.06(+0.19%) |
Dec 04, 2019 | 28.69 | 28.75 | 28.66 | 28.67 | 4,376 | +0.17(+0.61%) |
Dec 03, 2019 | 28.36 | 28.50 | 28.36 | 28.50 | 1,073 | -0.14(-0.50%) |
Dec 02, 2019 | 28.70 | 28.70 | 28.64 | 28.64 | 351 | -0.24(-0.84%) |
Nov 29, 2019 | 29.06 | 29.06 | 28.88 | 28.88 | 700 | -0.20(-0.69%) |
Nov 27, 2019 | 29.04 | 29.17 | 29.04 | 29.08 | 7,900 | +0.11(+0.39%) |
Nov 26, 2019 | 29.06 | 29.09 | 28.95 | 28.97 | 14,149 | +0.04(+0.12%) |
Nov 25, 2019 | 28.83 | 28.93 | 28.83 | 28.93 | 100 | +0.56(+1.96%) |
Nov 22, 2019 | 28.37 | 28.38 | 28.27 | 28.38 | 1,700 | +0.06(+0.20%) |
Nov 21, 2019 | 28.39 | 28.39 | 28.28 | 28.32 | 805 | -0.18(-0.62%) |
Nov 20, 2019 | 28.68 | 28.68 | 28.50 | 28.50 | 1,710 | -0.16(-0.54%) |
Nov 19, 2019 | 28.64 | 28.74 | 28.56 | 28.66 | 1,588 | +0.02(+0.06%) |
Nov 18, 2019 | 28.64 | 28.64 | 28.64 | 28.64 | 233 | -0.04(-0.14%) |
Nov 15, 2019 | 28.67 | 28.68 | 28.67 | 28.68 | 400 | +0.05(+0.19%) |
Nov 14, 2019 | 28.66 | 28.68 | 28.57 | 28.63 | 1,295 | +0.06(+0.21%) |
Nov 13, 2019 | 28.52 | 28.59 | 28.52 | 28.57 | 1,005 | -0.07(-0.24%) |
Nov 12, 2019 | 28.61 | 28.74 | 28.61 | 28.64 | 1,560 | +0.02(+0.06%) |
Nov 11, 2019 | 28.65 | 28.65 | 28.60 | 28.62 | 10,026 | -0.06(-0.22%) |
Nov 08, 2019 | 28.70 | 28.70 | 28.67 | 28.68 | 2,700 | +0.02(+0.06%) |
Nov 07, 2019 | 28.95 | 28.95 | 28.67 | 28.67 | 250 | -0.02(-0.06%) |
Nov 06, 2019 | 28.69 | 28.72 | 28.68 | 28.68 | 734 | -0.07(-0.23%) |
Nov 05, 2019 | 28.95 | 28.95 | 28.75 | 28.75 | 757 | -0.02(-0.08%) |
Nov 04, 2019 | 28.78 | 28.78 | 28.72 | 28.77 | 714 | +0.10(+0.35%) |