Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 29.44 | 29.83 | 28.98 | 29.03 | 64,407 | -0.52(-1.76%) |
Jan 30, 2020 | 29.31 | 29.61 | 29.25 | 29.55 | 61,077 | +0.08(+0.26%) |
Jan 29, 2020 | 29.94 | 29.94 | 29.32 | 29.47 | 35,088 | -0.48(-1.61%) |
Jan 28, 2020 | 30.35 | 30.35 | 29.79 | 29.96 | 35,902 | -0.29(-0.96%) |
Jan 27, 2020 | 29.96 | 30.42 | 29.95 | 30.25 | 46,306 | +0.04(+0.13%) |
Jan 24, 2020 | 30.54 | 30.67 | 30.18 | 30.21 | 39,826 | -0.39(-1.26%) |
Jan 23, 2020 | 30.42 | 30.59 | 30.13 | 30.59 | 53,082 | +0.11(+0.35%) |
Jan 22, 2020 | 30.13 | 30.52 | 29.97 | 30.49 | 23,304 | +0.36(+1.18%) |
Jan 21, 2020 | 30.26 | 30.37 | 30.01 | 30.13 | 29,697 | -0.24(-0.79%) |
Jan 17, 2020 | 30.49 | 30.51 | 30.11 | 30.37 | 36,507 | +0.12(+0.38%) |
Jan 16, 2020 | 30.23 | 30.66 | 30.21 | 30.26 | 53,610 | +0.16(+0.54%) |
Jan 15, 2020 | 29.84 | 30.29 | 29.82 | 30.09 | 32,376 | +0.13(+0.45%) |
Jan 14, 2020 | 29.89 | 30.14 | 29.79 | 29.96 | 41,598 | -0.05(-0.16%) |
Jan 13, 2020 | 29.31 | 30.09 | 29.31 | 30.01 | 46,497 | +0.61(+2.07%) |
Jan 10, 2020 | 29.68 | 29.71 | 29.27 | 29.40 | 37,959 | -0.27(-0.91%) |
Jan 09, 2020 | 29.72 | 29.98 | 29.52 | 29.67 | 34,200 | +0.03(+0.10%) |
Jan 08, 2020 | 29.43 | 29.80 | 29.43 | 29.64 | 39,421 | +0.12(+0.39%) |
Jan 07, 2020 | 29.74 | 29.78 | 29.38 | 29.52 | 39,503 | -0.31(-1.03%) |
Jan 06, 2020 | 29.36 | 29.93 | 29.12 | 29.83 | 44,173 | +0.32(+1.08%) |
Jan 03, 2020 | 28.85 | 29.54 | 28.85 | 29.51 | 61,606 | +0.40(+1.36%) |
Jan 02, 2020 | 29.35 | 29.70 | 28.48 | 29.12 | 64,112 | -0.79(-2.64%) |
Dec 31, 2019 | 29.71 | 30.04 | 29.69 | 29.91 | 34,433 | +0.16(+0.55%) |
Dec 30, 2019 | 29.72 | 29.85 | 29.37 | 29.74 | 29,002 | +0.01(+0.03%) |
Dec 27, 2019 | 29.51 | 29.74 | 28.83 | 29.74 | 62,021 | +0.26(+0.88%) |
Dec 26, 2019 | 29.47 | 29.67 | 29.29 | 29.47 | 27,930 | +0.03(+0.10%) |
Dec 24, 2019 | 29.03 | 29.61 | 29.03 | 29.45 | 24,476 | +0.33(+1.13%) |
Dec 23, 2019 | 29.50 | 29.50 | 28.66 | 29.12 | 101,857 | -0.32(-1.08%) |
Dec 20, 2019 | 29.55 | 29.76 | 29.31 | 29.44 | 140,534 | -0.19(-0.65%) |
Dec 19, 2019 | 29.63 | 29.77 | 29.54 | 29.63 | 49,227 | -0.13(-0.42%) |
Dec 18, 2019 | 30.16 | 30.16 | 29.66 | 29.75 | 59,444 | -0.40(-1.31%) |
Dec 17, 2019 | 30.15 | 30.44 | 29.84 | 30.15 | 59,953 | +0.07(+0.22%) |
Dec 16, 2019 | 30.67 | 30.68 | 30.04 | 30.08 | 67,300 | -0.44(-1.45%) |
Dec 13, 2019 | 30.73 | 31.03 | 30.28 | 30.53 | 41,929 | -0.38(-1.24%) |
Dec 12, 2019 | 30.66 | 31.33 | 30.51 | 30.91 | 49,119 | +0.22(+0.72%) |
Dec 11, 2019 | 30.71 | 31.02 | 30.30 | 30.69 | 45,655 | -0.05(-0.16%) |
Dec 10, 2019 | 30.54 | 30.75 | 30.11 | 30.74 | 32,941 | +0.21(+0.69%) |
Dec 09, 2019 | 30.45 | 30.67 | 30.10 | 30.53 | 37,140 | +0.08(+0.25%) |
Dec 06, 2019 | 30.34 | 30.66 | 30.11 | 30.45 | 42,241 | +0.30(+0.99%) |
Dec 05, 2019 | 30.40 | 30.63 | 30.09 | 30.15 | 23,025 | -0.03(-0.11%) |
Dec 04, 2019 | 30.17 | 30.46 | 29.56 | 30.18 | 63,450 | +0.07(+0.24%) |
Dec 03, 2019 | 30.55 | 30.76 | 29.91 | 30.11 | 36,312 | -0.62(-2.00%) |
Dec 02, 2019 | 31.54 | 31.68 | 30.66 | 30.73 | 46,074 | -0.78(-2.47%) |
Nov 29, 2019 | 31.32 | 31.69 | 31.15 | 31.51 | 33,605 | +0.10(+0.31%) |
Nov 27, 2019 | 31.29 | 31.60 | 31.07 | 31.41 | 36,519 | +0.18(+0.58%) |
Nov 26, 2019 | 30.43 | 31.25 | 30.27 | 31.23 | 47,148 | +0.77(+2.52%) |
Nov 25, 2019 | 30.15 | 30.80 | 30.14 | 30.46 | 53,437 | +0.37(+1.21%) |
Nov 22, 2019 | 30.33 | 30.33 | 29.81 | 30.09 | 31,733 | -0.22(-0.73%) |
Nov 21, 2019 | 30.80 | 30.80 | 30.20 | 30.31 | 43,894 | -0.40(-1.31%) |
Nov 20, 2019 | 30.91 | 31.33 | 30.63 | 30.72 | 71,339 | -0.32(-1.02%) |
Nov 19, 2019 | 30.68 | 31.22 | 30.56 | 31.04 | 34,828 | +0.37(+1.22%) |
Nov 18, 2019 | 30.76 | 30.96 | 30.55 | 30.66 | 33,501 | -0.12(-0.37%) |
Nov 15, 2019 | 31.25 | 31.40 | 30.76 | 30.78 | 42,345 | -0.31(-0.99%) |
Nov 14, 2019 | 31.03 | 31.31 | 30.85 | 31.08 | 39,105 | -0.04(-0.12%) |
Nov 13, 2019 | 30.85 | 31.29 | 30.71 | 31.12 | 33,435 | +0.08(+0.25%) |
Nov 12, 2019 | 30.91 | 31.41 | 30.83 | 31.04 | 44,902 | +0.11(+0.34%) |
Nov 11, 2019 | 30.55 | 30.97 | 30.35 | 30.94 | 76,154 | +0.22(+0.72%) |
Nov 08, 2019 | 31.12 | 31.31 | 30.71 | 30.72 | 26,530 | -0.47(-1.51%) |
Nov 07, 2019 | 31.47 | 31.77 | 31.05 | 31.19 | 36,836 | -0.01(-0.03%) |
Nov 06, 2019 | 31.13 | 31.50 | 30.66 | 31.20 | 50,548 | -0.03(-0.09%) |
Nov 05, 2019 | 30.98 | 32.06 | 30.98 | 31.23 | 60,080 | +0.12(+0.37%) |
Nov 04, 2019 | 31.63 | 31.63 | 30.94 | 31.11 | 80,474 | -0.18(-0.58%) |