Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 31.68 | 31.76 | 31.59 | 31.62 | 9,600 | -0.39(-1.22%) |
Jan 30, 2020 | 31.82 | 32.01 | 31.79 | 32.01 | 30,926 | +0.01(+0.03%) |
Jan 29, 2020 | 31.99 | 32.14 | 31.98 | 32.00 | 56,798 | -0.05(-0.16%) |
Jan 28, 2020 | 31.91 | 32.05 | 31.91 | 32.05 | 5,647 | -0.02(-0.06%) |
Jan 27, 2020 | 32.04 | 32.07 | 31.97 | 32.07 | 11,887 | -0.46(-1.43%) |
Jan 24, 2020 | 32.62 | 32.62 | 32.44 | 32.53 | 6,300 | -0.13(-0.40%) |
Jan 23, 2020 | 32.45 | 32.66 | 32.45 | 32.66 | 5,154 | +0.18(+0.56%) |
Jan 22, 2020 | 32.43 | 32.48 | 32.41 | 32.48 | 2,815 | +0.01(+0.04%) |
Jan 21, 2020 | 32.36 | 32.47 | 32.36 | 32.47 | 7,107 | +0.33(+1.04%) |
Jan 17, 2020 | 32.05 | 32.19 | 32.05 | 32.13 | 2,900 | +0.54(+1.71%) |
Jan 16, 2020 | 31.52 | 31.63 | 31.51 | 31.59 | 3,342 | -0.13(-0.41%) |
Jan 15, 2020 | 31.60 | 31.77 | 31.60 | 31.73 | 1,513 | +0.46(+1.49%) |
Jan 14, 2020 | 31.07 | 31.28 | 31.07 | 31.26 | 2,022 | +0.30(+0.95%) |
Jan 13, 2020 | 30.89 | 31.00 | 30.89 | 30.96 | 2,060 | +0.25(+0.83%) |
Jan 10, 2020 | 30.72 | 30.80 | 30.71 | 30.71 | 4,000 | +0.10(+0.33%) |
Jan 09, 2020 | 30.50 | 30.70 | 30.45 | 30.61 | 15,823 | -0.13(-0.42%) |
Jan 08, 2020 | 30.68 | 30.76 | 30.68 | 30.74 | 4,192 | +0.18(+0.61%) |
Jan 07, 2020 | 30.50 | 30.59 | 30.50 | 30.55 | 3,195 | +0.27(+0.89%) |
Jan 06, 2020 | 30.28 | 30.33 | 30.22 | 30.29 | 1,806 | +0.11(+0.37%) |
Jan 03, 2020 | 30.18 | 30.23 | 30.18 | 30.18 | 4,400 | -0.31(-1.02%) |
Jan 02, 2020 | 30.45 | 30.52 | 29.75 | 30.48 | 4,054 | +0.36(+1.21%) |
Dec 31, 2019 | 30.03 | 30.23 | 30.03 | 30.12 | 1,400 | +0.21(+0.71%) |
Dec 30, 2019 | 29.93 | 29.93 | 29.89 | 29.91 | 1,153 | -0.37(-1.23%) |
Dec 27, 2019 | 30.24 | 30.31 | 30.24 | 30.28 | 1,100 | +0.25(+0.83%) |
Dec 26, 2019 | 30.02 | 30.66 | 29.40 | 30.03 | 2,225 | +0.68(+2.32%) |
Dec 24, 2019 | 30.64 | 30.64 | 29.35 | 29.35 | 2,700 | -0.66(-2.20%) |
Dec 23, 2019 | 29.86 | 30.01 | 29.86 | 30.01 | 4,227 | +0.37(+1.25%) |
Dec 20, 2019 | 29.76 | 29.76 | 29.56 | 29.64 | 7,900 | -0.19(-0.64%) |
Dec 19, 2019 | 29.78 | 29.84 | 29.72 | 29.83 | 4,283 | -0.21(-0.69%) |
Dec 18, 2019 | 30.14 | 30.24 | 30.01 | 30.04 | 12,233 | -0.18(-0.60%) |
Dec 17, 2019 | 30.17 | 30.30 | 30.10 | 30.22 | 16,943 | +0.01(+0.03%) |
Dec 16, 2019 | 30.27 | 30.27 | 30.21 | 30.21 | 2,692 | -0.06(-0.20%) |
Dec 13, 2019 | 30.24 | 30.35 | 30.16 | 30.27 | 2,300 | +0.05(+0.17%) |
Dec 12, 2019 | 30.29 | 30.45 | 30.07 | 30.22 | 2,350 | +0.21(+0.70%) |
Dec 11, 2019 | 29.96 | 30.18 | 29.70 | 30.01 | 5,394 | +0.06(+0.20%) |
Dec 10, 2019 | 30.06 | 30.06 | 29.95 | 29.95 | 71,433 | +0.03(+0.11%) |
Dec 09, 2019 | 30.00 | 30.01 | 29.88 | 29.92 | 7,270 | +0.36(+1.22%) |
Dec 06, 2019 | 29.38 | 29.60 | 29.38 | 29.56 | 2,800 | +0.07(+0.24%) |
Dec 05, 2019 | 29.52 | 29.52 | 29.43 | 29.48 | 1,595 | -0.02(-0.07%) |
Dec 04, 2019 | 29.57 | 29.57 | 29.50 | 29.51 | 1,525 | +0.66(+2.27%) |
Dec 03, 2019 | 28.95 | 28.95 | 28.85 | 28.85 | 1,559 | +0.10(+0.36%) |
Dec 02, 2019 | 28.82 | 28.82 | 28.69 | 28.75 | 6,351 | -0.98(-3.31%) |
Nov 29, 2019 | 29.72 | 29.73 | 29.66 | 29.73 | 1,400 | +0.26(+0.89%) |
Nov 27, 2019 | 29.47 | 29.49 | 28.64 | 29.47 | 6,600 | +0.30(+1.03%) |
Nov 26, 2019 | 29.26 | 29.26 | 29.11 | 29.17 | 117,625 | +0.14(+0.48%) |
Nov 25, 2019 | 29.03 | 29.03 | 29.03 | 29.03 | 637 | +0.19(+0.66%) |
Nov 22, 2019 | 28.74 | 28.84 | 28.74 | 28.84 | 1,400 | +0.40(+1.41%) |
Nov 21, 2019 | 29.11 | 29.18 | 28.44 | 28.44 | 8,264 | -1.33(-4.47%) |
Nov 20, 2019 | 29.77 | 29.77 | 29.77 | 29.77 | 480 | +0.59(+2.00%) |
Nov 19, 2019 | 29.18 | 29.31 | 29.18 | 29.18 | 3,966 | -0.23(-0.77%) |
Nov 18, 2019 | 28.83 | 29.41 | 28.36 | 29.41 | 1,928 | +0.64(+2.24%) |
Nov 15, 2019 | 28.81 | 29.24 | 28.25 | 28.77 | 1,200 | +0.30(+1.07%) |
Nov 14, 2019 | 28.40 | 28.46 | 28.40 | 28.46 | 7,961 | +0.41(+1.46%) |
Nov 13, 2019 | 28.49 | 28.57 | 28.00 | 28.05 | 1,831 | -0.14(-0.50%) |
Nov 12, 2019 | 29.06 | 29.33 | 28.15 | 28.19 | 1,553 | -0.46(-1.61%) |
Nov 11, 2019 | 29.04 | 29.18 | 28.61 | 28.65 | 7,811 | -0.45(-1.55%) |
Nov 08, 2019 | 29.01 | 29.60 | 28.98 | 29.10 | 7,000 | +0.39(+1.36%) |
Nov 07, 2019 | 29.14 | 29.14 | 28.66 | 28.71 | 9,844 | -1.27(-4.24%) |
Nov 06, 2019 | 29.46 | 30.15 | 29.45 | 29.98 | 7,150 | +0.48(+1.63%) |
Nov 05, 2019 | 29.97 | 30.40 | 29.50 | 29.50 | 23,994 | -0.74(-2.45%) |
Nov 04, 2019 | 30.15 | 30.24 | 29.95 | 30.24 | 4,432 | +0.14(+0.48%) |