Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 29.82 | 29.99 | 29.38 | 29.53 | 328,059 | -0.29(-0.97%) |
Jan 30, 2020 | 29.71 | 29.91 | 29.67 | 29.82 | 421,125 | -0.10(-0.33%) |
Jan 29, 2020 | 29.87 | 30.03 | 29.70 | 29.92 | 272,223 | +0.09(+0.30%) |
Jan 28, 2020 | 29.83 | 29.88 | 29.54 | 29.83 | 190,766 | +0.10(+0.33%) |
Jan 27, 2020 | 29.04 | 29.78 | 29.03 | 29.73 | 368,480 | +0.17(+0.57%) |
Jan 24, 2020 | 29.26 | 29.65 | 29.26 | 29.56 | 319,415 | +0.41(+1.40%) |
Jan 23, 2020 | 28.92 | 29.18 | 28.67 | 29.15 | 363,147 | +0.22(+0.76%) |
Jan 22, 2020 | 29.20 | 29.25 | 28.73 | 28.93 | 278,586 | -0.22(-0.75%) |
Jan 21, 2020 | 29.44 | 29.54 | 29.00 | 29.15 | 262,167 | -0.33(-1.11%) |
Jan 17, 2020 | 29.78 | 29.84 | 29.44 | 29.48 | 226,143 | -0.17(-0.57%) |
Jan 16, 2020 | 29.53 | 29.68 | 29.42 | 29.65 | 191,205 | +0.25(+0.85%) |
Jan 15, 2020 | 29.64 | 29.84 | 29.28 | 29.40 | 926,638 | -0.18(-0.61%) |
Jan 14, 2020 | 29.49 | 29.67 | 29.36 | 29.58 | 400,121 | +0.04(+0.13%) |
Jan 13, 2020 | 29.68 | 29.72 | 29.38 | 29.54 | 430,197 | +0.05(+0.17%) |
Jan 10, 2020 | 28.90 | 29.53 | 28.90 | 29.49 | 606,768 | +0.74(+2.56%) |
Jan 09, 2020 | 28.37 | 28.94 | 28.28 | 28.75 | 614,710 | +0.30(+1.05%) |
Jan 08, 2020 | 27.46 | 28.70 | 27.39 | 28.46 | 698,852 | +1.06(+3.89%) |
Jan 07, 2020 | 27.15 | 27.46 | 27.15 | 27.39 | 385,450 | +0.06(+0.22%) |
Jan 06, 2020 | 26.67 | 27.34 | 26.67 | 27.33 | 806,998 | +0.79(+2.96%) |
Jan 03, 2020 | 26.26 | 26.55 | 26.23 | 26.55 | 433,793 | +0.12(+0.45%) |
Jan 02, 2020 | 26.45 | 26.52 | 26.32 | 26.43 | 187,007 | +0.10(+0.38%) |
Dec 31, 2019 | 26.49 | 26.53 | 26.32 | 26.33 | 216,997 | -0.09(-0.34%) |
Dec 30, 2019 | 26.39 | 26.53 | 26.11 | 26.42 | 1,373,537 | -0.01(-0.04%) |
Dec 27, 2019 | 26.80 | 26.87 | 26.38 | 26.43 | 391,077 | -0.39(-1.45%) |
Dec 26, 2019 | 26.41 | 26.83 | 26.39 | 26.81 | 221,048 | +0.48(+1.81%) |
Dec 24, 2019 | 26.21 | 26.37 | 26.18 | 26.34 | 60,707 | +0.11(+0.42%) |
Dec 23, 2019 | 25.96 | 26.24 | 25.92 | 26.23 | 112,527 | +0.31(+1.19%) |
Dec 20, 2019 | 25.95 | 25.98 | 25.78 | 25.92 | 333,587 | +0.04(+0.15%) |
Dec 19, 2019 | 26.09 | 26.09 | 25.75 | 25.88 | 297,952 | -0.20(-0.76%) |
Dec 18, 2019 | 26.09 | 26.12 | 25.98 | 26.08 | 373,716 | +0.12(+0.46%) |
Dec 17, 2019 | 25.92 | 25.97 | 25.63 | 25.96 | 849,424 | -0.12(-0.46%) |
Dec 16, 2019 | 26.03 | 26.16 | 26.03 | 26.08 | 215,703 | +0.23(+0.89%) |
Dec 13, 2019 | 25.53 | 25.87 | 25.52 | 25.85 | 265,643 | +0.27(+1.05%) |
Dec 12, 2019 | 25.56 | 25.71 | 25.50 | 25.58 | 175,900 | +0.01(+0.04%) |
Dec 11, 2019 | 25.57 | 25.66 | 25.40 | 25.57 | 228,518 | +0.06(+0.23%) |
Dec 10, 2019 | 25.62 | 25.65 | 25.45 | 25.51 | 161,911 | -0.11(-0.43%) |
Dec 09, 2019 | 25.84 | 25.84 | 25.51 | 25.62 | 188,008 | -0.20(-0.77%) |
Dec 06, 2019 | 25.72 | 25.86 | 25.62 | 25.82 | 178,863 | +0.04(+0.15%) |
Dec 05, 2019 | 26.06 | 26.12 | 25.76 | 25.78 | 553,336 | -0.27(-1.03%) |
Dec 04, 2019 | 25.97 | 26.14 | 25.90 | 26.05 | 256,565 | +0.26(+1.00%) |
Dec 03, 2019 | 26.21 | 26.26 | 25.78 | 25.79 | 180,476 | -0.61(-2.33%) |
Dec 02, 2019 | 26.61 | 26.76 | 26.37 | 26.40 | 295,245 | -0.26(-0.97%) |
Nov 29, 2019 | 26.70 | 26.71 | 26.56 | 26.66 | 445,441 | -0.06(-0.22%) |
Nov 27, 2019 | 26.67 | 26.92 | 26.54 | 26.72 | 526,293 | +0.01(+0.04%) |
Nov 26, 2019 | 26.31 | 26.81 | 26.29 | 26.71 | 459,622 | +0.27(+1.01%) |
Nov 25, 2019 | 26.25 | 26.49 | 26.14 | 26.44 | 153,133 | +0.22(+0.83%) |
Nov 22, 2019 | 26.31 | 26.34 | 25.91 | 26.22 | 492,983 | -0.09(-0.34%) |
Nov 21, 2019 | 26.39 | 26.53 | 26.28 | 26.31 | 326,217 | -0.13(-0.49%) |
Nov 20, 2019 | 26.17 | 26.53 | 26.05 | 26.44 | 587,527 | +0.14(+0.53%) |
Nov 19, 2019 | 26.39 | 26.67 | 26.27 | 26.30 | 183,240 | -0.16(-0.60%) |
Nov 18, 2019 | 26.55 | 26.58 | 26.32 | 26.46 | 201,055 | -0.15(-0.56%) |
Nov 15, 2019 | 26.93 | 27.03 | 26.58 | 26.61 | 202,078 | -0.33(-1.21%) |
Nov 14, 2019 | 26.63 | 27.13 | 26.53 | 26.94 | 222,196 | +0.30(+1.12%) |
Nov 13, 2019 | 26.11 | 27.21 | 25.89 | 26.64 | 495,512 | +0.95(+3.70%) |
Nov 12, 2019 | 25.76 | 25.81 | 25.57 | 25.69 | 340,041 | -0.03(-0.12%) |
Nov 11, 2019 | 25.48 | 25.83 | 25.45 | 25.72 | 222,316 | +0.03(+0.12%) |
Nov 08, 2019 | 25.18 | 25.70 | 25.18 | 25.69 | 188,149 | +0.40(+1.57%) |
Nov 07, 2019 | 25.41 | 25.59 | 25.24 | 25.29 | 328,800 | +0.08(+0.31%) |
Nov 06, 2019 | 25.14 | 25.26 | 24.94 | 25.21 | 231,209 | +0.12(+0.47%) |
Nov 05, 2019 | 25.40 | 25.43 | 25.02 | 25.09 | 142,992 | -0.27(-1.05%) |
Nov 04, 2019 | 25.37 | 25.51 | 25.29 | 25.36 | 397,014 | -0.03(-0.12%) |