Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 29.23 | 29.23 | 28.95 | 29.01 | 2,071 | -0.52(-1.77%) |
Jan 30, 2020 | 29.21 | 29.53 | 29.21 | 29.53 | 6,361 | -0.05(-0.17%) |
Jan 29, 2020 | 29.57 | 29.60 | 29.57 | 29.58 | 1,735 | -0.08(-0.25%) |
Jan 28, 2020 | 29.57 | 29.66 | 29.57 | 29.66 | 612 | +0.35(+1.20%) |
Jan 27, 2020 | 29.21 | 29.43 | 29.09 | 29.31 | 9,913 | -0.63(-2.09%) |
Jan 24, 2020 | 30.22 | 30.22 | 29.89 | 29.93 | 2,180 | -0.19(-0.63%) |
Jan 23, 2020 | 29.95 | 30.12 | 29.95 | 30.12 | 380 | -0.05(-0.18%) |
Jan 22, 2020 | 30.17 | 30.24 | 30.17 | 30.18 | 1,746 | +0.16(+0.53%) |
Jan 21, 2020 | 30.09 | 30.16 | 29.99 | 30.02 | 3,632 | -0.20(-0.65%) |
Jan 17, 2020 | 30.16 | 30.22 | 30.16 | 30.21 | 763 | +0.06(+0.20%) |
Jan 16, 2020 | 30.07 | 30.16 | 30.07 | 30.16 | 537 | +0.23(+0.78%) |
Jan 15, 2020 | 30.01 | 30.01 | 29.92 | 29.92 | 1,634 | -0.11(-0.38%) |
Jan 14, 2020 | 30.09 | 30.09 | 29.99 | 30.04 | 879 | -0.06(-0.21%) |
Jan 13, 2020 | 30.04 | 30.14 | 30.01 | 30.10 | 3,194 | +0.26(+0.87%) |
Jan 10, 2020 | 29.93 | 29.96 | 29.80 | 29.84 | 2,289 | -0.12(-0.40%) |
Jan 09, 2020 | 29.95 | 29.99 | 29.95 | 29.96 | 1,187 | +0.27(+0.91%) |
Jan 08, 2020 | 29.65 | 29.76 | 29.65 | 29.69 | 1,397 | +0.12(+0.42%) |
Jan 07, 2020 | 29.55 | 29.62 | 29.55 | 29.56 | 943 | +0.04(+0.12%) |
Jan 06, 2020 | 29.44 | 29.53 | 29.35 | 29.53 | 2,169 | +0.04(+0.12%) |
Jan 03, 2020 | 29.43 | 29.51 | 29.43 | 29.49 | 654 | -0.26(-0.89%) |
Jan 02, 2020 | 29.65 | 29.83 | 29.63 | 29.76 | 5,098 | +0.43(+1.48%) |
Dec 31, 2019 | 29.20 | 29.32 | 29.20 | 29.32 | 5,996 | +0.09(+0.29%) |
Dec 30, 2019 | 29.27 | 29.27 | 29.21 | 29.24 | 776 | -0.15(-0.52%) |
Dec 27, 2019 | 29.57 | 29.57 | 29.39 | 29.39 | 1,417 | -0.06(-0.21%) |
Dec 26, 2019 | 29.39 | 29.45 | 29.38 | 29.45 | 2,411 | +0.01(+0.02%) |
Dec 24, 2019 | 29.27 | 29.44 | 29.27 | 29.44 | 1,853 | +0.13(+0.46%) |
Dec 23, 2019 | 29.26 | 29.33 | 29.25 | 29.31 | 3,487 | +0.00(+0.01%) |
Dec 20, 2019 | 29.31 | 29.35 | 29.30 | 29.31 | 2,507 | +0.12(+0.42%) |
Dec 19, 2019 | 29.20 | 29.20 | 29.18 | 29.18 | 713 | +0.10(+0.33%) |
Dec 18, 2019 | 29.19 | 29.19 | 29.07 | 29.09 | 1,989 | -0.09(-0.31%) |
Dec 17, 2019 | 29.21 | 29.21 | 29.13 | 29.18 | 859 | +0.06(+0.22%) |
Dec 16, 2019 | 29.15 | 29.22 | 29.11 | 29.11 | 1,405 | +0.33(+1.16%) |
Dec 13, 2019 | 28.78 | 28.85 | 28.78 | 28.78 | 327 | +0.07(+0.24%) |
Dec 12, 2019 | 28.36 | 28.73 | 28.36 | 28.71 | 4,947 | +0.40(+1.40%) |
Dec 11, 2019 | 28.34 | 28.34 | 28.27 | 28.32 | 1,369 | +0.14(+0.49%) |
Dec 10, 2019 | 28.12 | 28.24 | 28.12 | 28.18 | 1,554 | +0.02(+0.08%) |
Dec 09, 2019 | 28.25 | 28.25 | 28.16 | 28.16 | 834 | -0.11(-0.37%) |
Dec 06, 2019 | 28.22 | 28.27 | 28.22 | 28.26 | 3,391 | +0.22(+0.80%) |
Dec 05, 2019 | 28.02 | 28.04 | 28.02 | 28.04 | 437 | +0.01(+0.03%) |
Dec 04, 2019 | 28.00 | 28.03 | 28.00 | 28.03 | 497 | +0.23(+0.82%) |
Dec 03, 2019 | 27.65 | 27.81 | 27.65 | 27.80 | 1,877 | -0.16(-0.57%) |
Dec 02, 2019 | 27.95 | 27.97 | 27.93 | 27.96 | 1,606 | -0.26(-0.93%) |
Nov 29, 2019 | 28.16 | 28.28 | 28.16 | 28.22 | 437 | -0.19(-0.66%) |
Nov 27, 2019 | 28.36 | 28.45 | 28.33 | 28.41 | 5,032 | +0.11(+0.39%) |
Nov 26, 2019 | 28.32 | 28.32 | 28.29 | 28.30 | 854 | -0.01(-0.05%) |
Nov 25, 2019 | 28.31 | 28.31 | 28.27 | 28.31 | 2,359 | +0.29(+1.03%) |
Nov 22, 2019 | 28.06 | 28.06 | 28.01 | 28.02 | 1,093 | -0.01(-0.03%) |
Nov 21, 2019 | 28.08 | 28.08 | 27.99 | 28.03 | 3,864 | +0.02(+0.08%) |
Nov 20, 2019 | 28.07 | 28.11 | 27.99 | 28.01 | 2,544 | -0.21(-0.75%) |
Nov 19, 2019 | 28.29 | 28.29 | 28.17 | 28.22 | 2,217 | +0.07(+0.24%) |
Nov 18, 2019 | 28.08 | 28.16 | 28.08 | 28.15 | 1,818 | +0.07(+0.23%) |
Nov 15, 2019 | 28.18 | 28.18 | 28.08 | 28.09 | 2,406 | +0.06(+0.21%) |
Nov 14, 2019 | 28.01 | 28.03 | 27.96 | 28.03 | 1,114 | +0.08(+0.28%) |
Nov 13, 2019 | 27.98 | 28.00 | 27.94 | 27.95 | 763 | -0.18(-0.63%) |
Nov 12, 2019 | 28.18 | 28.19 | 28.09 | 28.13 | 1,934 | -0.02(-0.07%) |
Nov 11, 2019 | 28.09 | 28.15 | 28.09 | 28.15 | 903 | +0.05(+0.19%) |
Nov 08, 2019 | 28.20 | 28.20 | 28.07 | 28.09 | 3,062 | -0.05(-0.16%) |
Nov 07, 2019 | 28.28 | 28.32 | 28.14 | 28.14 | 1,580 | +0.12(+0.44%) |
Nov 06, 2019 | 28.04 | 28.05 | 27.97 | 28.01 | 3,001 | -0.12(-0.44%) |
Nov 05, 2019 | 28.06 | 28.14 | 28.05 | 28.14 | 1,235 | +0.12(+0.42%) |
Nov 04, 2019 | 27.98 | 28.07 | 27.98 | 28.02 | 1,831 | +0.31(+1.14%) |