Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 31.26 | 31.29 | 30.87 | 30.97 | 455,429 | -0.33(-1.06%) |
Jan 30, 2020 | 31.21 | 31.34 | 31.20 | 31.30 | 191,069 | +0.01(+0.02%) |
Jan 29, 2020 | 31.53 | 31.60 | 31.25 | 31.30 | 444,793 | -0.10(-0.32%) |
Jan 28, 2020 | 31.46 | 31.60 | 31.35 | 31.40 | 381,541 | +0.05(+0.16%) |
Jan 27, 2020 | 31.28 | 31.53 | 30.95 | 31.35 | 556,157 | -0.31(-0.98%) |
Jan 24, 2020 | 32.00 | 32.04 | 31.52 | 31.65 | 411,068 | -0.37(-1.17%) |
Jan 23, 2020 | 32.03 | 32.09 | 31.96 | 32.03 | 227,460 | -0.04(-0.13%) |
Jan 22, 2020 | 31.97 | 32.13 | 31.86 | 32.07 | 286,985 | +0.20(+0.63%) |
Jan 21, 2020 | 31.93 | 32.01 | 31.83 | 31.87 | 344,189 | -0.07(-0.21%) |
Jan 17, 2020 | 32.11 | 32.21 | 31.80 | 31.94 | 427,495 | -0.11(-0.33%) |
Jan 16, 2020 | 32.03 | 32.18 | 31.97 | 32.05 | 404,008 | +0.14(+0.45%) |
Jan 15, 2020 | 31.62 | 31.98 | 31.62 | 31.90 | 408,185 | +0.29(+0.91%) |
Jan 14, 2020 | 31.50 | 31.65 | 31.42 | 31.62 | 211,531 | +0.09(+0.27%) |
Jan 13, 2020 | 31.27 | 31.57 | 31.20 | 31.53 | 419,888 | +0.31(+1.01%) |
Jan 10, 2020 | 31.19 | 31.37 | 31.14 | 31.22 | 260,269 | +0.03(+0.09%) |
Jan 09, 2020 | 31.14 | 31.21 | 31.09 | 31.19 | 281,706 | +0.10(+0.32%) |
Jan 08, 2020 | 31.02 | 31.22 | 31.02 | 31.09 | 267,427 | +0.04(+0.12%) |
Jan 07, 2020 | 31.11 | 31.12 | 30.94 | 31.05 | 295,467 | +0.01(+0.02%) |
Jan 06, 2020 | 30.94 | 31.17 | 30.87 | 31.04 | 465,803 | -0.01(-0.02%) |
Jan 03, 2020 | 30.78 | 31.07 | 30.78 | 31.05 | 258,872 | +0.06(+0.21%) |
Jan 02, 2020 | 30.87 | 30.99 | 30.76 | 30.99 | 381,177 | +0.13(+0.42%) |
Dec 31, 2019 | 30.92 | 31.00 | 30.78 | 30.86 | 351,496 | -0.06(-0.21%) |
Dec 30, 2019 | 31.07 | 31.10 | 30.81 | 30.92 | 316,255 | -0.13(-0.42%) |
Dec 27, 2019 | 31.23 | 31.23 | 30.81 | 31.05 | 317,687 | -0.07(-0.22%) |
Dec 26, 2019 | 31.07 | 31.19 | 31.03 | 31.12 | 303,525 | +0.09(+0.28%) |
Dec 24, 2019 | 31.05 | 31.15 | 31.00 | 31.03 | 186,402 | +0.05(+0.16%) |
Dec 23, 2019 | 30.94 | 31.02 | 30.71 | 30.98 | 337,521 | +0.06(+0.21%) |
Dec 20, 2019 | 31.04 | 31.09 | 30.84 | 30.92 | 442,003 | -0.08(-0.25%) |
Dec 19, 2019 | 30.96 | 31.03 | 30.87 | 31.00 | 229,117 | +0.09(+0.30%) |
Dec 18, 2019 | 30.99 | 31.01 | 30.83 | 30.91 | 288,585 | -0.03(-0.09%) |
Dec 17, 2019 | 31.03 | 31.14 | 30.86 | 30.93 | 418,891 | -0.11(-0.34%) |
Dec 16, 2019 | 30.88 | 31.08 | 30.79 | 31.04 | 606,594 | +0.26(+0.86%) |
Dec 13, 2019 | 30.87 | 30.87 | 30.63 | 30.78 | 234,546 | -0.11(-0.35%) |
Dec 12, 2019 | 30.88 | 30.92 | 30.64 | 30.88 | 256,762 | +0.21(+0.67%) |
Dec 11, 2019 | 30.61 | 30.70 | 30.52 | 30.68 | 341,660 | +0.04(+0.12%) |
Dec 10, 2019 | 30.64 | 30.74 | 30.47 | 30.64 | 354,613 | +0.04(+0.12%) |
Dec 09, 2019 | 30.43 | 30.81 | 30.43 | 30.61 | 323,705 | +0.18(+0.58%) |
Dec 06, 2019 | 30.44 | 30.59 | 30.32 | 30.43 | 254,908 | +0.15(+0.49%) |
Dec 05, 2019 | 30.39 | 30.46 | 30.25 | 30.28 | 322,057 | -0.05(-0.16%) |
Dec 04, 2019 | 30.13 | 30.48 | 30.12 | 30.33 | 287,339 | +0.23(+0.78%) |
Dec 03, 2019 | 30.22 | 30.25 | 29.86 | 30.10 | 438,905 | -0.27(-0.89%) |
Dec 02, 2019 | 30.60 | 30.60 | 30.33 | 30.37 | 418,069 | -0.18(-0.58%) |
Nov 29, 2019 | 30.44 | 30.61 | 30.25 | 30.54 | 157,094 | +0.09(+0.30%) |
Nov 27, 2019 | 30.02 | 30.46 | 29.96 | 30.45 | 267,329 | +0.43(+1.44%) |
Nov 26, 2019 | 29.83 | 30.03 | 29.77 | 30.02 | 341,005 | +0.14(+0.47%) |
Nov 25, 2019 | 29.90 | 29.99 | 29.69 | 29.88 | 432,642 | +0.05(+0.17%) |
Nov 22, 2019 | 29.76 | 29.97 | 29.68 | 29.83 | 216,516 | +0.07(+0.24%) |
Nov 21, 2019 | 30.33 | 30.37 | 29.69 | 29.76 | 400,605 | -0.50(-1.66%) |
Nov 20, 2019 | 30.20 | 30.31 | 30.08 | 30.26 | 355,835 | +0.00(+0.00%) |
Nov 19, 2019 | 30.28 | 30.32 | 30.08 | 30.26 | 367,164 | +0.03(+0.11%) |
Nov 18, 2019 | 30.34 | 30.53 | 30.18 | 30.23 | 598,521 | -0.11(-0.37%) |
Nov 15, 2019 | 30.28 | 30.40 | 30.17 | 30.34 | 371,577 | +0.08(+0.28%) |
Nov 14, 2019 | 30.24 | 30.44 | 30.22 | 30.26 | 310,468 | -0.04(-0.14%) |
Nov 13, 2019 | 30.00 | 30.33 | 29.89 | 30.30 | 263,549 | +0.30(+1.01%) |
Nov 12, 2019 | 30.07 | 30.34 | 29.90 | 30.00 | 415,794 | +0.11(+0.35%) |
Nov 11, 2019 | 29.53 | 30.04 | 29.46 | 29.89 | 415,832 | +0.25(+0.86%) |
Nov 08, 2019 | 30.38 | 30.48 | 29.40 | 29.64 | 980,710 | -0.91(-2.98%) |
Nov 07, 2019 | 30.84 | 30.90 | 30.50 | 30.55 | 329,308 | -0.16(-0.53%) |
Nov 06, 2019 | 30.71 | 30.88 | 30.47 | 30.71 | 306,079 | -0.04(-0.14%) |
Nov 05, 2019 | 30.68 | 30.92 | 30.67 | 30.75 | 265,283 | +0.09(+0.30%) |
Nov 04, 2019 | 30.67 | 30.79 | 30.64 | 30.66 | 342,055 | +0.01(+0.02%) |