Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 30.93 | 31.68 | 30.64 | 30.97 | 16,233 | -0.08(-0.25%) |
Jan 30, 2020 | 30.62 | 31.04 | 30.15 | 31.04 | 14,668 | +0.05(+0.17%) |
Jan 29, 2020 | 31.58 | 31.58 | 30.74 | 30.99 | 10,530 | -0.32(-1.03%) |
Jan 28, 2020 | 32.03 | 32.03 | 30.86 | 31.32 | 15,475 | -0.42(-1.32%) |
Jan 27, 2020 | 31.48 | 32.05 | 31.48 | 31.74 | 7,406 | -0.29(-0.90%) |
Jan 24, 2020 | 32.23 | 32.53 | 31.90 | 32.02 | 8,231 | +0.14(+0.44%) |
Jan 23, 2020 | 31.76 | 32.21 | 31.01 | 31.88 | 20,796 | -0.01(-0.03%) |
Jan 22, 2020 | 33.46 | 33.46 | 31.88 | 31.89 | 9,002 | -1.35(-4.05%) |
Jan 21, 2020 | 32.89 | 33.57 | 32.54 | 33.24 | 20,303 | +0.34(+1.04%) |
Jan 17, 2020 | 33.89 | 33.89 | 32.64 | 32.90 | 12,346 | -0.67(-2.01%) |
Jan 16, 2020 | 32.37 | 33.94 | 32.37 | 33.57 | 24,735 | +1.38(+4.29%) |
Jan 15, 2020 | 32.17 | 32.28 | 32.04 | 32.19 | 22,782 | +0.17(+0.52%) |
Jan 14, 2020 | 32.16 | 32.22 | 31.94 | 32.02 | 10,475 | -0.13(-0.41%) |
Jan 13, 2020 | 31.69 | 32.16 | 31.30 | 32.16 | 10,853 | +0.42(+1.32%) |
Jan 10, 2020 | 32.14 | 32.49 | 31.70 | 31.74 | 11,660 | -0.16(-0.49%) |
Jan 09, 2020 | 31.59 | 32.17 | 31.59 | 31.89 | 12,050 | +0.22(+0.69%) |
Jan 08, 2020 | 31.15 | 32.18 | 31.15 | 31.67 | 7,738 | +0.46(+1.49%) |
Jan 07, 2020 | 31.25 | 31.54 | 30.63 | 31.21 | 10,699 | +0.10(+0.34%) |
Jan 06, 2020 | 30.63 | 31.32 | 30.63 | 31.11 | 12,627 | +0.67(+2.21%) |
Jan 03, 2020 | 31.53 | 31.53 | 30.05 | 30.43 | 33,038 | -1.29(-4.05%) |
Jan 02, 2020 | 31.75 | 32.25 | 31.72 | 31.72 | 6,291 | +0.01(+0.03%) |
Dec 31, 2019 | 32.11 | 32.11 | 31.54 | 31.71 | 10,174 | -0.22(-0.68%) |
Dec 30, 2019 | 32.23 | 32.67 | 31.78 | 31.93 | 6,675 | -0.40(-1.24%) |
Dec 27, 2019 | 33.05 | 33.05 | 31.89 | 32.33 | 12,232 | -0.36(-1.10%) |
Dec 26, 2019 | 33.09 | 33.24 | 32.69 | 32.69 | 6,612 | -0.34(-1.03%) |
Dec 24, 2019 | 31.95 | 33.03 | 31.95 | 33.03 | 4,229 | +0.42(+1.29%) |
Dec 23, 2019 | 32.36 | 32.61 | 31.77 | 32.61 | 10,348 | +0.35(+1.08%) |
Dec 20, 2019 | 32.80 | 33.41 | 31.73 | 32.26 | 50,872 | -0.29(-0.89%) |
Dec 19, 2019 | 32.19 | 32.90 | 32.19 | 32.55 | 11,860 | +0.24(+0.73%) |
Dec 18, 2019 | 32.35 | 32.37 | 32.00 | 32.31 | 8,045 | +0.18(+0.54%) |
Dec 17, 2019 | 32.58 | 32.58 | 31.55 | 32.14 | 9,099 | -0.44(-1.34%) |
Dec 16, 2019 | 32.22 | 33.41 | 32.22 | 32.58 | 16,192 | +0.21(+0.65%) |
Dec 13, 2019 | 32.15 | 32.37 | 31.67 | 32.37 | 12,689 | +0.02(+0.05%) |
Dec 12, 2019 | 32.06 | 32.38 | 31.97 | 32.35 | 15,294 | +0.20(+0.63%) |
Dec 11, 2019 | 31.54 | 32.17 | 31.03 | 32.15 | 7,239 | +0.60(+1.91%) |
Dec 10, 2019 | 30.80 | 31.61 | 30.80 | 31.54 | 7,356 | +0.74(+2.41%) |
Dec 09, 2019 | 30.62 | 31.65 | 30.05 | 30.80 | 11,533 | -0.29(-0.93%) |
Dec 06, 2019 | 31.04 | 31.74 | 30.66 | 31.09 | 14,518 | +0.63(+2.07%) |
Dec 05, 2019 | 29.94 | 30.65 | 29.81 | 30.46 | 4,676 | +0.72(+2.41%) |
Dec 04, 2019 | 30.20 | 30.35 | 29.74 | 29.74 | 13,774 | -0.30(-0.99%) |
Dec 03, 2019 | 30.60 | 30.73 | 29.85 | 30.04 | 7,913 | -1.00(-3.21%) |
Dec 02, 2019 | 31.75 | 32.48 | 30.79 | 31.04 | 9,263 | -0.71(-2.23%) |
Nov 29, 2019 | 31.39 | 31.74 | 31.39 | 31.74 | 2,743 | +0.09(+0.28%) |
Nov 27, 2019 | 31.62 | 32.08 | 30.94 | 31.66 | 7,773 | +0.09(+0.28%) |
Nov 26, 2019 | 31.20 | 31.57 | 30.84 | 31.57 | 5,358 | +0.30(+0.95%) |
Nov 25, 2019 | 30.86 | 31.27 | 30.50 | 31.27 | 8,430 | +0.57(+1.85%) |
Nov 22, 2019 | 30.48 | 30.70 | 30.36 | 30.70 | 8,002 | +0.33(+1.09%) |
Nov 21, 2019 | 30.76 | 30.76 | 30.19 | 30.37 | 7,075 | -0.31(-1.00%) |
Nov 20, 2019 | 30.87 | 31.50 | 30.68 | 30.68 | 18,370 | -0.30(-0.96%) |
Nov 19, 2019 | 30.81 | 31.07 | 30.75 | 30.97 | 11,778 | +0.09(+0.28%) |
Nov 18, 2019 | 30.31 | 31.08 | 29.74 | 30.89 | 34,288 | +0.29(+0.94%) |
Nov 15, 2019 | 30.19 | 30.76 | 29.89 | 30.60 | 11,660 | +0.59(+1.98%) |
Nov 14, 2019 | 29.52 | 30.13 | 29.52 | 30.00 | 7,835 | +0.59(+2.02%) |
Nov 13, 2019 | 30.27 | 30.51 | 28.82 | 29.41 | 24,307 | -1.00(-3.28%) |
Nov 12, 2019 | 31.30 | 31.30 | 30.41 | 30.41 | 7,525 | -0.69(-2.21%) |
Nov 11, 2019 | 32.13 | 32.13 | 30.95 | 31.09 | 8,050 | -1.22(-3.79%) |
Nov 08, 2019 | 33.46 | 33.46 | 31.94 | 32.32 | 5,413 | -1.05(-3.15%) |
Nov 07, 2019 | 33.18 | 33.68 | 33.15 | 33.37 | 6,378 | +0.46(+1.40%) |
Nov 06, 2019 | 32.42 | 33.12 | 31.77 | 32.91 | 8,442 | +0.24(+0.74%) |
Nov 05, 2019 | 32.59 | 32.87 | 32.08 | 32.66 | 9,735 | +0.42(+1.29%) |
Nov 04, 2019 | 31.22 | 32.42 | 30.79 | 32.25 | 9,203 | +0.87(+2.77%) |