Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 30.03 | 30.24 | 28.90 | 29.33 | 72,900 | -0.81(-2.69%) |
Jan 30, 2020 | 29.65 | 30.40 | 29.19 | 30.14 | 93,860 | +0.30(+1.01%) |
Jan 29, 2020 | 30.01 | 30.33 | 29.66 | 29.84 | 43,853 | -0.03(-0.10%) |
Jan 28, 2020 | 29.86 | 30.40 | 29.46 | 29.87 | 42,911 | +0.18(+0.61%) |
Jan 27, 2020 | 29.41 | 30.20 | 29.18 | 29.69 | 101,367 | -0.23(-0.77%) |
Jan 24, 2020 | 30.13 | 30.36 | 29.83 | 29.92 | 62,200 | -0.16(-0.53%) |
Jan 23, 2020 | 29.57 | 30.22 | 29.50 | 30.08 | 29,962 | +0.10(+0.33%) |
Jan 22, 2020 | 30.43 | 30.91 | 29.54 | 29.98 | 146,576 | +0.09(+0.30%) |
Jan 21, 2020 | 30.10 | 30.34 | 29.36 | 29.89 | 66,133 | -0.54(-1.77%) |
Jan 17, 2020 | 30.31 | 30.51 | 29.91 | 30.43 | 91,700 | +0.38(+1.26%) |
Jan 16, 2020 | 29.39 | 30.56 | 29.11 | 30.05 | 161,774 | +1.25(+4.34%) |
Jan 15, 2020 | 28.35 | 28.94 | 28.04 | 28.80 | 81,509 | +0.15(+0.52%) |
Jan 14, 2020 | 28.85 | 29.40 | 28.43 | 28.65 | 111,948 | -0.08(-0.28%) |
Jan 13, 2020 | 28.73 | 29.24 | 28.52 | 28.73 | 86,251 | +0.05(+0.17%) |
Jan 10, 2020 | 29.29 | 29.63 | 28.40 | 28.68 | 62,500 | -0.54(-1.85%) |
Jan 09, 2020 | 29.18 | 29.70 | 28.97 | 29.22 | 120,263 | +0.21(+0.72%) |
Jan 08, 2020 | 29.28 | 29.75 | 28.96 | 29.01 | 132,435 | -0.27(-0.92%) |
Jan 07, 2020 | 29.26 | 29.33 | 28.50 | 29.28 | 112,681 | -0.08(-0.27%) |
Jan 06, 2020 | 29.42 | 29.74 | 28.77 | 29.36 | 95,674 | -0.21(-0.71%) |
Jan 03, 2020 | 29.63 | 29.69 | 28.78 | 29.57 | 109,000 | -0.34(-1.14%) |
Jan 02, 2020 | 29.21 | 30.28 | 29.05 | 29.91 | 172,972 | +0.89(+3.07%) |
Dec 31, 2019 | 29.11 | 29.75 | 28.86 | 29.02 | 54,500 | -0.33(-1.12%) |
Dec 30, 2019 | 29.70 | 29.71 | 29.07 | 29.35 | 117,602 | -0.22(-0.74%) |
Dec 27, 2019 | 29.06 | 29.81 | 28.80 | 29.57 | 96,800 | +0.62(+2.14%) |
Dec 26, 2019 | 28.74 | 28.95 | 28.25 | 28.95 | 72,449 | +0.21(+0.73%) |
Dec 24, 2019 | 28.90 | 28.90 | 28.17 | 28.74 | 64,100 | -0.12(-0.42%) |
Dec 23, 2019 | 28.07 | 28.90 | 27.81 | 28.86 | 96,259 | +0.27(+0.94%) |
Dec 20, 2019 | 28.33 | 28.64 | 27.59 | 28.59 | 358,800 | +0.27(+0.95%) |
Dec 19, 2019 | 28.38 | 28.70 | 27.46 | 28.32 | 105,640 | +0.24(+0.85%) |
Dec 18, 2019 | 27.98 | 28.15 | 27.61 | 28.08 | 84,868 | +0.23(+0.83%) |
Dec 17, 2019 | 27.96 | 28.12 | 27.53 | 27.85 | 83,114 | +0.01(+0.04%) |
Dec 16, 2019 | 27.73 | 28.09 | 26.85 | 27.84 | 167,076 | +0.58(+2.13%) |
Dec 13, 2019 | 28.43 | 28.68 | 26.94 | 27.26 | 119,700 | -0.05(-0.18%) |
Dec 12, 2019 | 26.90 | 27.56 | 26.57 | 27.31 | 144,656 | +0.43(+1.60%) |
Dec 11, 2019 | 27.05 | 28.00 | 26.62 | 26.88 | 138,040 | -0.21(-0.78%) |
Dec 10, 2019 | 26.33 | 27.27 | 25.70 | 27.09 | 129,515 | +0.69(+2.61%) |
Dec 09, 2019 | 25.82 | 26.66 | 25.45 | 26.40 | 167,726 | +0.44(+1.69%) |
Dec 06, 2019 | 25.64 | 26.66 | 25.45 | 25.96 | 122,800 | +0.44(+1.72%) |
Dec 05, 2019 | 25.47 | 25.94 | 25.07 | 25.52 | 75,043 | +0.02(+0.08%) |
Dec 04, 2019 | 25.12 | 25.51 | 24.73 | 25.50 | 67,089 | +0.48(+1.92%) |
Dec 03, 2019 | 24.71 | 25.25 | 24.64 | 25.02 | 86,002 | -0.08(-0.32%) |
Dec 02, 2019 | 25.03 | 25.49 | 24.57 | 25.10 | 236,973 | +0.07(+0.28%) |
Nov 29, 2019 | 24.74 | 25.15 | 24.72 | 25.03 | 31,100 | +0.22(+0.89%) |
Nov 27, 2019 | 24.00 | 25.12 | 23.86 | 24.81 | 156,100 | +0.74(+3.07%) |
Nov 26, 2019 | 24.01 | 24.30 | 23.61 | 24.07 | 292,285 | +0.06(+0.25%) |
Nov 25, 2019 | 24.47 | 25.00 | 23.84 | 24.01 | 136,011 | -0.33(-1.36%) |
Nov 22, 2019 | 24.59 | 24.65 | 23.97 | 24.34 | 71,600 | -0.12(-0.49%) |
Nov 21, 2019 | 24.78 | 24.78 | 24.08 | 24.46 | 115,395 | -0.33(-1.33%) |
Nov 20, 2019 | 24.30 | 24.92 | 24.07 | 24.79 | 214,787 | +0.34(+1.39%) |
Nov 19, 2019 | 24.81 | 25.09 | 24.00 | 24.45 | 193,696 | -0.37(-1.49%) |
Nov 18, 2019 | 24.24 | 24.91 | 23.64 | 24.82 | 244,392 | +0.70(+2.90%) |
Nov 15, 2019 | 24.36 | 24.74 | 23.86 | 24.12 | 275,800 | -0.04(-0.17%) |
Nov 14, 2019 | 24.47 | 24.72 | 23.70 | 24.16 | 239,257 | -0.29(-1.19%) |
Nov 13, 2019 | 24.53 | 25.16 | 24.31 | 24.45 | 331,943 | -0.19(-0.77%) |
Nov 12, 2019 | 25.10 | 25.15 | 24.61 | 24.64 | 157,969 | -0.35(-1.40%) |
Nov 11, 2019 | 24.93 | 25.69 | 24.68 | 24.99 | 166,279 | -0.07(-0.28%) |
Nov 08, 2019 | 25.26 | 25.52 | 25.02 | 25.06 | 112,100 | -0.32(-1.26%) |
Nov 07, 2019 | 25.70 | 25.80 | 25.15 | 25.38 | 174,828 | -0.12(-0.47%) |
Nov 06, 2019 | 27.03 | 27.03 | 25.49 | 25.50 | 180,454 | -1.54(-5.70%) |
Nov 05, 2019 | 28.07 | 28.22 | 26.73 | 27.04 | 159,178 | -1.05(-3.74%) |
Nov 04, 2019 | 28.25 | 28.82 | 27.79 | 28.09 | 78,862 | +0.08(+0.29%) |