Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 29.27 | 29.30 | 29.06 | 29.11 | 52,700 | -0.12(-0.41%) |
Jan 30, 2020 | 29.12 | 29.23 | 29.05 | 29.23 | 49,923 | -0.23(-0.78%) |
Jan 29, 2020 | 29.50 | 29.60 | 29.40 | 29.46 | 60,115 | +0.19(+0.65%) |
Jan 28, 2020 | 29.11 | 29.33 | 29.09 | 29.27 | 63,919 | +0.15(+0.52%) |
Jan 27, 2020 | 29.33 | 29.44 | 29.12 | 29.12 | 430,713 | -1.33(-4.37%) |
Jan 24, 2020 | 30.74 | 30.75 | 30.40 | 30.45 | 1,332,400 | -0.50(-1.62%) |
Jan 23, 2020 | 31.02 | 31.06 | 30.88 | 30.95 | 50,739 | -0.09(-0.29%) |
Jan 22, 2020 | 31.08 | 31.11 | 30.96 | 31.04 | 61,830 | -0.39(-1.24%) |
Jan 21, 2020 | 31.26 | 31.47 | 31.21 | 31.43 | 120,091 | +0.25(+0.80%) |
Jan 17, 2020 | 31.08 | 31.25 | 31.08 | 31.18 | 41,300 | +0.54(+1.76%) |
Jan 16, 2020 | 30.61 | 30.73 | 30.47 | 30.64 | 52,925 | +0.05(+0.15%) |
Jan 15, 2020 | 30.49 | 30.63 | 30.41 | 30.59 | 47,813 | +0.36(+1.19%) |
Jan 14, 2020 | 30.03 | 30.26 | 30.02 | 30.24 | 58,967 | +0.20(+0.65%) |
Jan 13, 2020 | 29.88 | 30.06 | 29.88 | 30.04 | 68,907 | +0.34(+1.14%) |
Jan 10, 2020 | 29.75 | 29.81 | 29.64 | 29.70 | 95,300 | -0.07(-0.24%) |
Jan 09, 2020 | 29.75 | 29.85 | 29.68 | 29.77 | 88,990 | +0.21(+0.72%) |
Jan 08, 2020 | 29.66 | 29.66 | 29.51 | 29.56 | 41,322 | -0.29(-0.97%) |
Jan 07, 2020 | 29.95 | 30.02 | 29.81 | 29.85 | 84,714 | -0.16(-0.53%) |
Jan 06, 2020 | 29.91 | 30.07 | 29.83 | 30.01 | 55,859 | +0.42(+1.42%) |
Jan 03, 2020 | 29.55 | 29.67 | 29.53 | 29.59 | 47,700 | +0.22(+0.75%) |
Jan 02, 2020 | 29.43 | 29.57 | 29.32 | 29.37 | 70,642 | -0.42(-1.41%) |
Dec 31, 2019 | 29.99 | 30.22 | 29.73 | 29.79 | 39,800 | +0.01(+0.03%) |
Dec 30, 2019 | 29.93 | 29.98 | 29.78 | 29.78 | 29,320 | -0.31(-1.03%) |
Dec 27, 2019 | 29.89 | 30.12 | 29.86 | 30.09 | 58,700 | +0.19(+0.64%) |
Dec 26, 2019 | 29.65 | 30.08 | 29.65 | 29.90 | 45,354 | -0.01(-0.03%) |
Dec 24, 2019 | 29.94 | 29.94 | 29.73 | 29.91 | 38,300 | +0.05(+0.17%) |
Dec 23, 2019 | 29.79 | 29.93 | 29.76 | 29.86 | 59,062 | +0.36(+1.22%) |
Dec 20, 2019 | 29.47 | 29.59 | 29.43 | 29.50 | 54,600 | +0.25(+0.85%) |
Dec 19, 2019 | 29.18 | 29.32 | 29.17 | 29.25 | 52,531 | +0.06(+0.21%) |
Dec 18, 2019 | 29.22 | 29.26 | 29.11 | 29.19 | 72,412 | +0.02(+0.07%) |
Dec 17, 2019 | 29.10 | 29.19 | 29.07 | 29.17 | 57,754 | -0.17(-0.58%) |
Dec 16, 2019 | 29.33 | 29.50 | 29.32 | 29.34 | 71,721 | +0.61(+2.12%) |
Dec 13, 2019 | 28.53 | 28.82 | 28.45 | 28.73 | 56,100 | -0.10(-0.35%) |
Dec 12, 2019 | 29.00 | 29.06 | 28.78 | 28.83 | 106,229 | -0.33(-1.13%) |
Dec 11, 2019 | 28.97 | 29.26 | 28.97 | 29.16 | 63,505 | -0.05(-0.17%) |
Dec 10, 2019 | 29.20 | 29.37 | 29.14 | 29.21 | 58,715 | -0.03(-0.10%) |
Dec 09, 2019 | 29.18 | 29.36 | 29.18 | 29.24 | 80,914 | -0.19(-0.65%) |
Dec 06, 2019 | 29.41 | 29.55 | 29.41 | 29.43 | 47,200 | +0.11(+0.38%) |
Dec 05, 2019 | 29.46 | 29.52 | 29.27 | 29.32 | 44,127 | +0.28(+0.96%) |
Dec 04, 2019 | 29.17 | 29.19 | 28.96 | 29.04 | 48,017 | -0.44(-1.49%) |
Dec 03, 2019 | 29.40 | 29.54 | 29.35 | 29.48 | 39,108 | +0.42(+1.45%) |
Dec 02, 2019 | 29.04 | 29.09 | 28.91 | 29.06 | 38,154 | +0.19(+0.66%) |
Nov 29, 2019 | 28.81 | 28.90 | 28.78 | 28.87 | 61,000 | -0.12(-0.41%) |
Nov 27, 2019 | 28.87 | 29.10 | 28.86 | 28.99 | 74,400 | -0.01(-0.03%) |
Nov 26, 2019 | 28.96 | 29.05 | 28.93 | 29.00 | 100,172 | +0.29(+1.01%) |
Nov 25, 2019 | 28.84 | 28.94 | 28.68 | 28.71 | 61,621 | +0.29(+1.02%) |
Nov 22, 2019 | 28.52 | 28.53 | 28.42 | 28.42 | 35,500 | +0.02(+0.07%) |
Nov 21, 2019 | 28.47 | 28.49 | 28.36 | 28.40 | 65,893 | -0.31(-1.07%) |
Nov 20, 2019 | 28.64 | 28.77 | 28.64 | 28.71 | 74,886 | +0.08(+0.27%) |
Nov 19, 2019 | 28.71 | 28.73 | 28.59 | 28.63 | 46,084 | -0.02(-0.07%) |
Nov 18, 2019 | 28.49 | 28.77 | 28.49 | 28.65 | 97,707 | +0.09(+0.32%) |
Nov 15, 2019 | 28.34 | 28.58 | 28.33 | 28.56 | 48,700 | +0.72(+2.59%) |
Nov 14, 2019 | 28.00 | 28.05 | 27.84 | 27.84 | 54,144 | -0.38(-1.35%) |
Nov 13, 2019 | 28.26 | 28.43 | 28.21 | 28.22 | 45,995 | +0.10(+0.36%) |
Nov 12, 2019 | 27.99 | 28.18 | 27.99 | 28.12 | 308,846 | +0.01(+0.04%) |
Nov 11, 2019 | 28.23 | 28.27 | 28.10 | 28.11 | 72,432 | -0.09(-0.32%) |
Nov 08, 2019 | 28.18 | 28.24 | 28.13 | 28.20 | 39,000 | +0.30(+1.08%) |
Nov 07, 2019 | 28.03 | 28.03 | 27.90 | 27.90 | 81,198 | -0.15(-0.53%) |
Nov 06, 2019 | 28.19 | 28.23 | 28.05 | 28.05 | 63,904 | -0.09(-0.32%) |
Nov 05, 2019 | 28.11 | 28.20 | 28.02 | 28.14 | 57,921 | +0.15(+0.54%) |
Nov 04, 2019 | 28.12 | 28.12 | 27.92 | 27.99 | 43,912 | -0.52(-1.82%) |