Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 27.94 | 27.96 | 27.26 | 27.30 | 170,326 | -0.86(-3.06%) |
Jan 30, 2020 | 27.80 | 28.22 | 27.64 | 28.16 | 124,332 | -0.02(-0.07%) |
Jan 29, 2020 | 28.38 | 28.58 | 27.94 | 28.18 | 176,318 | -0.22(-0.79%) |
Jan 28, 2020 | 28.36 | 28.62 | 28.18 | 28.40 | 112,662 | +0.23(+0.83%) |
Jan 27, 2020 | 27.96 | 28.46 | 27.87 | 28.17 | 153,608 | -0.52(-1.83%) |
Jan 24, 2020 | 29.26 | 29.26 | 28.48 | 28.69 | 218,624 | -0.61(-2.08%) |
Jan 23, 2020 | 28.92 | 29.37 | 28.51 | 29.30 | 274,054 | +0.22(+0.74%) |
Jan 22, 2020 | 28.85 | 29.20 | 28.80 | 29.09 | 222,768 | +0.23(+0.81%) |
Jan 21, 2020 | 29.77 | 29.88 | 28.71 | 28.85 | 169,583 | -1.16(-3.87%) |
Jan 17, 2020 | 30.18 | 30.18 | 29.70 | 30.01 | 114,441 | +0.03(+0.09%) |
Jan 16, 2020 | 29.85 | 30.09 | 29.65 | 29.98 | 121,950 | +0.43(+1.46%) |
Jan 15, 2020 | 29.15 | 29.60 | 29.15 | 29.55 | 134,019 | +0.34(+1.15%) |
Jan 14, 2020 | 29.40 | 29.63 | 29.14 | 29.22 | 153,010 | -0.36(-1.20%) |
Jan 13, 2020 | 28.95 | 29.58 | 28.90 | 29.57 | 107,020 | +0.56(+1.94%) |
Jan 10, 2020 | 28.90 | 29.17 | 28.73 | 29.01 | 138,697 | +0.06(+0.19%) |
Jan 09, 2020 | 29.13 | 29.19 | 28.87 | 28.96 | 132,999 | -0.06(-0.19%) |
Jan 08, 2020 | 29.04 | 29.27 | 28.96 | 29.01 | 112,122 | -0.09(-0.32%) |
Jan 07, 2020 | 29.28 | 29.36 | 28.96 | 29.10 | 138,521 | -0.22(-0.73%) |
Jan 06, 2020 | 29.48 | 29.51 | 29.25 | 29.32 | 170,123 | -0.32(-1.07%) |
Jan 03, 2020 | 29.16 | 29.66 | 29.13 | 29.64 | 224,929 | -0.01(-0.03%) |
Jan 02, 2020 | 29.86 | 29.95 | 29.41 | 29.65 | 158,958 | -0.07(-0.22%) |
Dec 31, 2019 | 29.72 | 30.20 | 29.70 | 29.71 | 212,106 | -0.14(-0.47%) |
Dec 30, 2019 | 29.66 | 30.06 | 29.56 | 29.85 | 135,585 | +0.14(+0.47%) |
Dec 27, 2019 | 30.02 | 30.08 | 29.66 | 29.71 | 116,471 | -0.31(-1.03%) |
Dec 26, 2019 | 29.94 | 30.06 | 29.74 | 30.02 | 79,585 | +0.13(+0.44%) |
Dec 24, 2019 | 30.08 | 30.24 | 29.83 | 29.89 | 123,096 | -0.19(-0.62%) |
Dec 23, 2019 | 29.27 | 30.12 | 29.08 | 30.08 | 207,620 | +0.88(+3.01%) |
Dec 20, 2019 | 29.25 | 29.52 | 29.18 | 29.20 | 1,646,096 | -0.06(-0.19%) |
Dec 19, 2019 | 29.72 | 29.90 | 29.14 | 29.25 | 263,852 | -0.47(-1.57%) |
Dec 18, 2019 | 29.92 | 29.92 | 29.13 | 29.72 | 207,783 | +0.00(+0.00%) |
Dec 17, 2019 | 30.12 | 30.14 | 29.48 | 29.72 | 269,169 | -0.26(-0.87%) |
Dec 16, 2019 | 30.30 | 30.59 | 29.93 | 29.98 | 234,117 | +0.09(+0.31%) |
Dec 13, 2019 | 30.27 | 30.45 | 29.79 | 29.89 | 234,118 | -0.48(-1.57%) |
Dec 12, 2019 | 30.07 | 30.70 | 29.88 | 30.37 | 178,681 | +0.26(+0.87%) |
Dec 11, 2019 | 29.86 | 30.14 | 29.77 | 30.11 | 141,486 | +0.34(+1.13%) |
Dec 10, 2019 | 29.83 | 30.02 | 29.67 | 29.77 | 369,390 | -0.16(-0.53%) |
Dec 09, 2019 | 30.24 | 30.61 | 29.88 | 29.93 | 344,594 | -0.51(-1.69%) |
Dec 06, 2019 | 29.96 | 30.56 | 29.91 | 30.44 | 341,614 | +0.63(+2.10%) |
Dec 05, 2019 | 29.50 | 29.87 | 29.30 | 29.82 | 202,389 | +0.45(+1.53%) |
Dec 04, 2019 | 29.32 | 29.70 | 29.18 | 29.37 | 182,762 | +0.30(+1.03%) |
Dec 03, 2019 | 28.67 | 29.09 | 28.52 | 29.07 | 140,213 | +0.04(+0.13%) |
Dec 02, 2019 | 29.43 | 29.48 | 28.94 | 29.03 | 132,408 | -0.25(-0.86%) |
Nov 29, 2019 | 29.35 | 29.44 | 29.15 | 29.28 | 54,669 | -0.21(-0.73%) |
Nov 27, 2019 | 29.51 | 29.58 | 29.22 | 29.50 | 120,916 | +0.00(+0.00%) |
Nov 26, 2019 | 29.52 | 29.84 | 29.34 | 29.50 | 294,800 | -0.17(-0.57%) |
Nov 25, 2019 | 28.88 | 29.85 | 28.77 | 29.67 | 168,942 | +0.78(+2.71%) |
Nov 22, 2019 | 28.84 | 28.97 | 28.52 | 28.88 | 87,471 | +0.27(+0.95%) |
Nov 21, 2019 | 28.75 | 28.76 | 28.47 | 28.61 | 135,852 | +0.01(+0.03%) |
Nov 20, 2019 | 28.47 | 28.93 | 28.39 | 28.60 | 225,354 | +0.01(+0.03%) |
Nov 19, 2019 | 29.10 | 29.19 | 28.53 | 28.59 | 256,322 | -0.37(-1.29%) |
Nov 18, 2019 | 29.27 | 29.51 | 28.75 | 28.97 | 141,013 | -0.50(-1.71%) |
Nov 15, 2019 | 29.78 | 29.78 | 29.25 | 29.47 | 164,866 | -0.04(-0.13%) |
Nov 14, 2019 | 29.12 | 29.58 | 29.00 | 29.51 | 289,334 | +0.34(+1.15%) |
Nov 13, 2019 | 29.25 | 29.54 | 29.11 | 29.17 | 194,253 | -0.40(-1.36%) |
Nov 12, 2019 | 29.49 | 29.84 | 29.40 | 29.57 | 158,529 | +0.13(+0.44%) |
Nov 11, 2019 | 29.37 | 29.67 | 29.31 | 29.44 | 103,691 | -0.29(-0.97%) |
Nov 08, 2019 | 29.53 | 29.81 | 29.31 | 29.73 | 143,105 | +0.19(+0.63%) |
Nov 07, 2019 | 29.45 | 29.86 | 29.45 | 29.54 | 285,091 | +0.45(+1.54%) |
Nov 06, 2019 | 29.61 | 29.61 | 29.01 | 29.10 | 245,335 | -0.64(-2.16%) |
Nov 05, 2019 | 29.85 | 29.93 | 29.58 | 29.74 | 181,046 | +0.01(+0.03%) |
Nov 04, 2019 | 29.67 | 29.73 | 29.25 | 29.73 | 219,300 | +0.46(+1.56%) |