Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 28.14 | 28.21 | 27.50 | 27.60 | 55,923 | -0.60(-2.12%) |
Jan 30, 2020 | 27.86 | 28.27 | 27.73 | 28.20 | 88,529 | +0.16(+0.57%) |
Jan 29, 2020 | 28.40 | 28.44 | 27.98 | 28.04 | 38,471 | -0.39(-1.36%) |
Jan 28, 2020 | 28.62 | 28.62 | 28.23 | 28.43 | 31,485 | +0.00(+0.00%) |
Jan 27, 2020 | 28.23 | 28.67 | 28.23 | 28.43 | 34,283 | -0.23(-0.79%) |
Jan 24, 2020 | 29.24 | 29.24 | 28.53 | 28.65 | 46,662 | -0.57(-1.96%) |
Jan 23, 2020 | 29.24 | 29.59 | 28.77 | 29.23 | 60,011 | -0.08(-0.29%) |
Jan 22, 2020 | 29.67 | 29.98 | 29.25 | 29.31 | 54,163 | -0.15(-0.51%) |
Jan 21, 2020 | 31.19 | 31.29 | 29.40 | 29.46 | 56,160 | -0.39(-1.30%) |
Jan 17, 2020 | 30.19 | 30.20 | 29.70 | 29.85 | 45,356 | -0.10(-0.34%) |
Jan 16, 2020 | 29.60 | 30.13 | 29.54 | 29.95 | 27,484 | +0.42(+1.43%) |
Jan 15, 2020 | 29.70 | 29.70 | 29.17 | 29.53 | 38,530 | -0.28(-0.93%) |
Jan 14, 2020 | 30.08 | 30.26 | 29.71 | 29.81 | 37,364 | -0.34(-1.12%) |
Jan 13, 2020 | 29.72 | 30.29 | 29.72 | 30.14 | 54,882 | +0.46(+1.56%) |
Jan 10, 2020 | 29.95 | 30.28 | 29.49 | 29.68 | 30,395 | -0.29(-0.98%) |
Jan 09, 2020 | 30.06 | 30.45 | 29.77 | 29.97 | 28,864 | +0.08(+0.25%) |
Jan 08, 2020 | 29.81 | 30.00 | 29.74 | 29.90 | 29,999 | +0.29(+0.97%) |
Jan 07, 2020 | 29.83 | 30.06 | 29.49 | 29.61 | 26,311 | -0.42(-1.40%) |
Jan 06, 2020 | 30.15 | 30.22 | 29.49 | 30.03 | 27,724 | -0.28(-0.92%) |
Jan 03, 2020 | 30.27 | 30.41 | 29.91 | 30.31 | 31,345 | -0.24(-0.80%) |
Jan 02, 2020 | 30.73 | 30.73 | 30.32 | 30.56 | 32,800 | -0.16(-0.52%) |
Dec 31, 2019 | 30.72 | 30.83 | 30.43 | 30.72 | 31,226 | +0.03(+0.11%) |
Dec 30, 2019 | 30.92 | 31.08 | 30.58 | 30.68 | 23,162 | -0.21(-0.68%) |
Dec 27, 2019 | 30.93 | 30.93 | 30.64 | 30.89 | 29,445 | +0.07(+0.22%) |
Dec 26, 2019 | 30.95 | 31.12 | 30.70 | 30.83 | 27,210 | -0.13(-0.44%) |
Dec 24, 2019 | 30.91 | 31.00 | 29.62 | 30.96 | 12,467 | +0.08(+0.25%) |
Dec 23, 2019 | 30.99 | 31.09 | 30.63 | 30.88 | 37,364 | -0.09(-0.30%) |
Dec 20, 2019 | 30.77 | 31.43 | 30.75 | 30.98 | 78,482 | +0.12(+0.38%) |
Dec 19, 2019 | 31.01 | 31.06 | 30.64 | 30.86 | 40,247 | -0.23(-0.73%) |
Dec 18, 2019 | 31.41 | 31.41 | 30.94 | 31.09 | 45,981 | -0.11(-0.35%) |
Dec 17, 2019 | 31.09 | 31.34 | 30.93 | 31.20 | 43,877 | +0.19(+0.60%) |
Dec 16, 2019 | 30.75 | 31.14 | 30.57 | 31.01 | 57,114 | +0.44(+1.43%) |
Dec 13, 2019 | 30.64 | 30.74 | 30.05 | 30.57 | 39,182 | +0.00(+0.00%) |
Dec 12, 2019 | 29.92 | 30.66 | 29.92 | 30.57 | 43,186 | +0.65(+2.17%) |
Dec 11, 2019 | 30.00 | 30.04 | 29.76 | 29.92 | 26,009 | +0.04(+0.14%) |
Dec 10, 2019 | 29.65 | 30.00 | 29.51 | 29.88 | 38,481 | +0.29(+0.97%) |
Dec 09, 2019 | 29.64 | 29.81 | 29.52 | 29.60 | 20,870 | -0.12(-0.40%) |
Dec 06, 2019 | 29.65 | 29.99 | 29.56 | 29.71 | 47,730 | +0.20(+0.68%) |
Dec 05, 2019 | 29.29 | 29.54 | 29.27 | 29.51 | 24,113 | +0.24(+0.81%) |
Dec 04, 2019 | 29.16 | 29.46 | 29.08 | 29.28 | 38,785 | +0.25(+0.86%) |
Dec 03, 2019 | 29.13 | 29.15 | 28.70 | 29.02 | 43,009 | -0.29(-1.00%) |
Dec 02, 2019 | 29.58 | 29.76 | 29.28 | 29.32 | 31,652 | -0.14(-0.48%) |
Nov 29, 2019 | 29.66 | 29.67 | 29.43 | 29.46 | 11,606 | -0.20(-0.68%) |
Nov 27, 2019 | 29.76 | 29.92 | 29.53 | 29.66 | 31,589 | +0.08(+0.25%) |
Nov 26, 2019 | 29.82 | 30.09 | 29.53 | 29.58 | 39,061 | -0.29(-0.98%) |
Nov 25, 2019 | 29.48 | 30.02 | 29.48 | 29.88 | 44,596 | +0.46(+1.56%) |
Nov 22, 2019 | 29.48 | 29.64 | 29.36 | 29.42 | 49,178 | -0.08(-0.25%) |
Nov 21, 2019 | 29.82 | 29.86 | 29.18 | 29.49 | 53,822 | -0.20(-0.68%) |
Nov 20, 2019 | 29.35 | 29.76 | 29.11 | 29.69 | 99,907 | +0.27(+0.91%) |
Nov 19, 2019 | 29.47 | 29.66 | 29.13 | 29.43 | 75,422 | +0.18(+0.60%) |
Nov 18, 2019 | 29.67 | 29.84 | 29.24 | 29.25 | 85,657 | -0.46(-1.55%) |
Nov 15, 2019 | 29.94 | 30.06 | 29.58 | 29.71 | 34,101 | -0.01(-0.03%) |
Nov 14, 2019 | 30.13 | 30.13 | 29.50 | 29.72 | 44,571 | +0.02(+0.06%) |
Nov 13, 2019 | 29.91 | 29.91 | 29.58 | 29.70 | 41,325 | -0.42(-1.39%) |
Nov 12, 2019 | 30.66 | 30.66 | 29.99 | 30.12 | 42,652 | -0.08(-0.25%) |
Nov 11, 2019 | 30.22 | 30.35 | 30.04 | 30.20 | 33,837 | -0.16(-0.52%) |
Nov 08, 2019 | 30.27 | 30.58 | 30.13 | 30.35 | 32,665 | +0.12(+0.39%) |
Nov 07, 2019 | 30.41 | 30.49 | 30.12 | 30.24 | 43,777 | +0.16(+0.53%) |
Nov 06, 2019 | 30.09 | 30.23 | 29.70 | 30.08 | 49,105 | -0.06(-0.19%) |
Nov 05, 2019 | 30.21 | 30.42 | 29.98 | 30.14 | 63,650 | +0.13(+0.42%) |
Nov 04, 2019 | 29.93 | 30.26 | 29.76 | 30.01 | 44,315 | +0.27(+0.90%) |