Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 29.68 | 29.70 | 28.84 | 28.88 | 176,064 | -0.89(-2.98%) |
Jan 30, 2020 | 29.30 | 29.91 | 29.30 | 29.77 | 169,146 | +0.27(+0.92%) |
Jan 29, 2020 | 29.52 | 29.77 | 29.37 | 29.50 | 315,462 | -0.01(-0.03%) |
Jan 28, 2020 | 29.82 | 29.93 | 29.37 | 29.51 | 254,614 | -0.04(-0.13%) |
Jan 27, 2020 | 29.04 | 29.92 | 28.86 | 29.55 | 196,014 | +0.06(+0.19%) |
Jan 24, 2020 | 29.98 | 30.02 | 29.35 | 29.49 | 131,887 | -0.44(-1.46%) |
Jan 23, 2020 | 29.58 | 30.05 | 29.23 | 29.93 | 283,874 | +0.25(+0.85%) |
Jan 22, 2020 | 30.20 | 30.30 | 29.60 | 29.68 | 199,591 | -0.35(-1.18%) |
Jan 21, 2020 | 29.96 | 30.22 | 29.59 | 30.03 | 408,784 | -0.13(-0.43%) |
Jan 17, 2020 | 30.85 | 30.85 | 30.09 | 30.16 | 316,209 | -0.48(-1.55%) |
Jan 16, 2020 | 30.78 | 31.24 | 30.52 | 30.64 | 196,639 | -0.01(-0.03%) |
Jan 15, 2020 | 30.30 | 30.67 | 30.13 | 30.65 | 141,871 | +0.28(+0.92%) |
Jan 14, 2020 | 30.21 | 30.45 | 30.10 | 30.37 | 161,730 | +0.16(+0.52%) |
Jan 13, 2020 | 29.55 | 30.22 | 29.51 | 30.21 | 177,375 | +0.70(+2.37%) |
Jan 10, 2020 | 29.84 | 30.01 | 29.39 | 29.51 | 173,062 | -0.34(-1.12%) |
Jan 09, 2020 | 29.98 | 30.12 | 29.60 | 29.84 | 224,645 | +0.02(+0.06%) |
Jan 08, 2020 | 29.86 | 30.10 | 29.68 | 29.82 | 235,381 | -0.05(-0.16%) |
Jan 07, 2020 | 29.39 | 30.64 | 29.39 | 29.87 | 210,603 | -0.89(-2.88%) |
Jan 06, 2020 | 30.18 | 30.78 | 30.10 | 30.76 | 189,083 | +0.31(+1.01%) |
Jan 03, 2020 | 29.88 | 30.53 | 29.66 | 30.45 | 183,249 | +0.33(+1.08%) |
Jan 02, 2020 | 30.46 | 30.52 | 30.07 | 30.12 | 300,561 | -0.19(-0.62%) |
Dec 31, 2019 | 30.24 | 30.53 | 30.24 | 30.31 | 169,845 | +0.13(+0.43%) |
Dec 30, 2019 | 30.43 | 30.44 | 29.87 | 30.18 | 160,271 | -0.21(-0.68%) |
Dec 27, 2019 | 30.54 | 30.59 | 30.24 | 30.38 | 139,500 | -0.09(-0.31%) |
Dec 26, 2019 | 30.63 | 30.63 | 30.17 | 30.48 | 96,413 | -0.15(-0.49%) |
Dec 24, 2019 | 30.45 | 30.63 | 30.10 | 30.63 | 81,062 | +0.18(+0.58%) |
Dec 23, 2019 | 30.55 | 30.74 | 30.33 | 30.45 | 144,080 | -0.10(-0.34%) |
Dec 20, 2019 | 30.15 | 30.69 | 30.14 | 30.55 | 478,442 | +0.49(+1.64%) |
Dec 19, 2019 | 29.91 | 30.17 | 29.71 | 30.06 | 167,722 | +0.02(+0.06%) |
Dec 18, 2019 | 30.35 | 30.56 | 29.86 | 30.04 | 189,691 | -0.27(-0.89%) |
Dec 17, 2019 | 30.14 | 30.39 | 29.86 | 30.31 | 292,605 | +0.13(+0.43%) |
Dec 16, 2019 | 29.89 | 30.22 | 29.66 | 30.18 | 318,795 | +0.54(+1.82%) |
Dec 13, 2019 | 29.98 | 30.21 | 29.46 | 29.64 | 193,542 | -0.40(-1.33%) |
Dec 12, 2019 | 29.56 | 30.16 | 29.42 | 30.04 | 322,113 | +0.38(+1.29%) |
Dec 11, 2019 | 29.27 | 29.83 | 29.27 | 29.66 | 1,164,754 | +0.42(+1.44%) |
Dec 10, 2019 | 28.91 | 29.24 | 28.68 | 29.24 | 136,838 | +0.35(+1.23%) |
Dec 09, 2019 | 29.02 | 29.02 | 28.70 | 28.88 | 177,339 | -0.01(-0.03%) |
Dec 06, 2019 | 29.29 | 29.49 | 28.87 | 28.89 | 215,524 | -0.07(-0.26%) |
Dec 05, 2019 | 28.65 | 29.05 | 28.49 | 28.97 | 461,015 | +0.51(+1.80%) |
Dec 04, 2019 | 27.67 | 28.75 | 27.67 | 28.45 | 586,874 | +0.93(+3.39%) |
Dec 03, 2019 | 27.75 | 27.79 | 27.42 | 27.52 | 169,419 | -0.52(-1.86%) |
Dec 02, 2019 | 28.12 | 28.32 | 27.99 | 28.04 | 215,284 | +0.00(+0.00%) |
Nov 29, 2019 | 28.38 | 28.59 | 28.03 | 28.04 | 109,692 | -0.45(-1.57%) |
Nov 27, 2019 | 28.58 | 28.82 | 28.39 | 28.49 | 154,512 | +0.02(+0.07%) |
Nov 26, 2019 | 28.39 | 28.70 | 28.19 | 28.47 | 288,255 | +0.08(+0.29%) |
Nov 25, 2019 | 28.30 | 28.47 | 27.98 | 28.39 | 195,049 | +0.34(+1.22%) |
Nov 22, 2019 | 28.40 | 28.40 | 27.91 | 28.05 | 168,254 | -0.12(-0.43%) |
Nov 21, 2019 | 27.99 | 28.18 | 27.66 | 28.17 | 150,564 | +0.28(+1.00%) |
Nov 20, 2019 | 28.22 | 28.45 | 27.78 | 27.89 | 272,752 | -0.39(-1.38%) |
Nov 19, 2019 | 28.52 | 28.80 | 28.25 | 28.28 | 134,044 | -0.20(-0.72%) |
Nov 18, 2019 | 28.47 | 28.57 | 28.35 | 28.48 | 89,277 | -0.08(-0.29%) |
Nov 15, 2019 | 28.55 | 28.82 | 28.36 | 28.57 | 130,984 | +0.25(+0.89%) |
Nov 14, 2019 | 28.31 | 28.61 | 28.27 | 28.31 | 106,333 | +0.03(+0.10%) |
Nov 13, 2019 | 28.17 | 28.48 | 28.13 | 28.29 | 118,809 | -0.06(-0.20%) |
Nov 12, 2019 | 28.63 | 28.63 | 28.22 | 28.34 | 183,090 | -0.11(-0.39%) |
Nov 11, 2019 | 28.18 | 28.61 | 28.18 | 28.45 | 136,088 | +0.05(+0.16%) |
Nov 08, 2019 | 28.45 | 28.60 | 28.22 | 28.41 | 218,882 | -0.15(-0.52%) |
Nov 07, 2019 | 28.46 | 28.75 | 28.31 | 28.56 | 352,625 | +0.46(+1.65%) |
Nov 06, 2019 | 27.58 | 28.11 | 27.32 | 28.09 | 251,038 | +0.82(+3.00%) |
Nov 05, 2019 | 27.43 | 27.86 | 27.18 | 27.27 | 177,276 | +0.01(+0.03%) |
Nov 04, 2019 | 27.39 | 27.46 | 27.11 | 27.27 | 169,592 | -0.09(-0.34%) |