Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 27.93 | 27.98 | 27.48 | 27.59 | 617,000 | -0.65(-2.30%) |
Jan 30, 2020 | 27.84 | 28.25 | 27.79 | 28.24 | 131,747 | +0.16(+0.57%) |
Jan 29, 2020 | 28.41 | 28.46 | 28.08 | 28.08 | 117,920 | -0.17(-0.60%) |
Jan 28, 2020 | 28.33 | 28.37 | 28.17 | 28.25 | 73,798 | +0.10(+0.36%) |
Jan 27, 2020 | 28.32 | 28.40 | 28.15 | 28.15 | 188,807 | -0.65(-2.26%) |
Jan 24, 2020 | 28.99 | 28.99 | 28.62 | 28.80 | 183,800 | -0.28(-0.96%) |
Jan 23, 2020 | 28.97 | 29.13 | 28.72 | 29.08 | 183,891 | -0.06(-0.21%) |
Jan 22, 2020 | 29.28 | 29.33 | 29.12 | 29.14 | 170,009 | -0.21(-0.72%) |
Jan 21, 2020 | 29.56 | 29.57 | 29.34 | 29.35 | 169,842 | -0.40(-1.34%) |
Jan 17, 2020 | 29.89 | 29.96 | 29.74 | 29.75 | 146,600 | -0.14(-0.47%) |
Jan 16, 2020 | 29.94 | 30.03 | 29.87 | 29.89 | 117,112 | +0.06(+0.20%) |
Jan 15, 2020 | 29.81 | 29.89 | 29.71 | 29.83 | 168,927 | -0.07(-0.23%) |
Jan 14, 2020 | 29.80 | 29.92 | 29.69 | 29.90 | 146,399 | +0.06(+0.20%) |
Jan 13, 2020 | 29.80 | 29.92 | 29.68 | 29.84 | 167,729 | +0.00(+0.00%) |
Jan 10, 2020 | 29.93 | 29.98 | 29.76 | 29.84 | 105,000 | -0.08(-0.27%) |
Jan 09, 2020 | 29.74 | 29.95 | 29.48 | 29.92 | 148,391 | +0.16(+0.54%) |
Jan 08, 2020 | 30.18 | 30.22 | 29.73 | 29.76 | 232,573 | -0.49(-1.62%) |
Jan 07, 2020 | 30.21 | 30.26 | 30.00 | 30.25 | 177,261 | -0.04(-0.13%) |
Jan 06, 2020 | 30.23 | 30.40 | 30.11 | 30.29 | 322,328 | +0.20(+0.66%) |
Jan 03, 2020 | 30.42 | 30.42 | 30.04 | 30.09 | 294,800 | -0.08(-0.27%) |
Jan 02, 2020 | 30.22 | 30.33 | 30.05 | 30.17 | 201,036 | +0.07(+0.23%) |
Dec 31, 2019 | 29.80 | 30.10 | 29.80 | 30.10 | 142,700 | +0.18(+0.60%) |
Dec 30, 2019 | 29.99 | 30.10 | 29.90 | 29.92 | 172,718 | -0.02(-0.07%) |
Dec 27, 2019 | 30.11 | 30.16 | 29.93 | 29.94 | 156,500 | -0.16(-0.53%) |
Dec 26, 2019 | 30.06 | 30.25 | 30.05 | 30.10 | 186,037 | +0.10(+0.33%) |
Dec 24, 2019 | 29.94 | 30.05 | 29.94 | 30.00 | 47,200 | +0.05(+0.17%) |
Dec 23, 2019 | 29.59 | 29.95 | 29.51 | 29.95 | 317,271 | +0.36(+1.22%) |
Dec 20, 2019 | 29.55 | 29.68 | 29.50 | 29.59 | 358,000 | +0.14(+0.48%) |
Dec 19, 2019 | 29.39 | 29.50 | 29.38 | 29.45 | 159,290 | +0.03(+0.10%) |
Dec 18, 2019 | 29.27 | 29.53 | 29.27 | 29.42 | 194,361 | +0.14(+0.48%) |
Dec 17, 2019 | 29.25 | 29.45 | 29.19 | 29.28 | 222,891 | +0.06(+0.21%) |
Dec 16, 2019 | 29.07 | 29.32 | 29.07 | 29.22 | 174,098 | -0.76(-2.54%) |
Dec 13, 2019 | 30.15 | 30.38 | 29.96 | 29.98 | 202,400 | -0.18(-0.60%) |
Dec 12, 2019 | 29.71 | 30.20 | 29.71 | 30.16 | 262,307 | +0.43(+1.45%) |
Dec 11, 2019 | 29.59 | 29.80 | 29.59 | 29.73 | 207,302 | +0.09(+0.30%) |
Dec 10, 2019 | 29.58 | 29.71 | 29.54 | 29.64 | 264,845 | +0.07(+0.24%) |
Dec 09, 2019 | 29.51 | 29.67 | 29.45 | 29.57 | 174,639 | -0.02(-0.07%) |
Dec 06, 2019 | 29.18 | 29.64 | 29.18 | 29.59 | 282,100 | +0.45(+1.56%) |
Dec 05, 2019 | 29.24 | 29.35 | 29.07 | 29.14 | 337,172 | -0.04(-0.15%) |
Dec 04, 2019 | 29.02 | 29.30 | 29.01 | 29.18 | 323,617 | +0.34(+1.18%) |
Dec 03, 2019 | 28.89 | 28.98 | 28.74 | 28.84 | 195,320 | -0.30(-1.03%) |
Dec 02, 2019 | 29.23 | 29.35 | 29.12 | 29.14 | 227,505 | -0.02(-0.07%) |
Nov 29, 2019 | 29.21 | 29.24 | 29.08 | 29.16 | 73,900 | -0.22(-0.75%) |
Nov 27, 2019 | 29.27 | 29.41 | 29.15 | 29.38 | 112,300 | +0.10(+0.34%) |
Nov 26, 2019 | 29.54 | 29.54 | 29.21 | 29.28 | 1,506,949 | -0.17(-0.58%) |
Nov 25, 2019 | 29.30 | 29.48 | 29.28 | 29.45 | 242,682 | +0.09(+0.31%) |
Nov 22, 2019 | 29.51 | 29.61 | 29.35 | 29.36 | 357,200 | -0.13(-0.44%) |
Nov 21, 2019 | 29.25 | 29.51 | 29.22 | 29.49 | 170,543 | +0.28(+0.96%) |
Nov 20, 2019 | 29.04 | 29.39 | 28.90 | 29.21 | 693,105 | +0.19(+0.65%) |
Nov 19, 2019 | 29.23 | 29.27 | 29.01 | 29.02 | 121,211 | -0.31(-1.06%) |
Nov 18, 2019 | 29.54 | 29.54 | 29.26 | 29.33 | 241,847 | -0.25(-0.85%) |
Nov 15, 2019 | 29.41 | 29.68 | 29.40 | 29.58 | 421,300 | +0.23(+0.78%) |
Nov 14, 2019 | 29.43 | 29.55 | 29.27 | 29.35 | 185,228 | -0.06(-0.20%) |
Nov 13, 2019 | 29.38 | 29.53 | 29.35 | 29.41 | 275,869 | -0.09(-0.31%) |
Nov 12, 2019 | 29.70 | 29.79 | 29.39 | 29.50 | 147,479 | -0.08(-0.27%) |
Nov 11, 2019 | 29.43 | 29.67 | 29.42 | 29.58 | 118,678 | -0.13(-0.44%) |
Nov 08, 2019 | 29.51 | 29.72 | 29.40 | 29.71 | 103,200 | -0.01(-0.03%) |
Nov 07, 2019 | 29.72 | 29.83 | 29.57 | 29.72 | 138,803 | +0.32(+1.09%) |
Nov 06, 2019 | 29.80 | 29.86 | 29.34 | 29.40 | 135,521 | -0.47(-1.57%) |
Nov 05, 2019 | 29.97 | 30.08 | 29.74 | 29.87 | 110,484 | -0.01(-0.03%) |
Nov 04, 2019 | 29.59 | 29.96 | 29.57 | 29.88 | 112,988 | +0.58(+1.98%) |