Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 29.38 | 29.77 | 29.38 | 29.49 | 19,154 | +0.12(+0.41%) |
Jan 30, 2020 | 29.22 | 29.62 | 29.13 | 29.37 | 10,579 | +0.29(+0.98%) |
Jan 29, 2020 | 28.84 | 29.16 | 28.73 | 29.09 | 8,586 | +0.49(+1.72%) |
Jan 28, 2020 | 28.90 | 28.90 | 28.43 | 28.59 | 7,450 | -0.46(-1.57%) |
Jan 27, 2020 | 29.51 | 29.51 | 28.96 | 29.05 | 10,649 | -0.19(-0.64%) |
Jan 24, 2020 | 28.92 | 29.25 | 28.92 | 29.24 | 10,865 | +0.38(+1.30%) |
Jan 23, 2020 | 29.03 | 29.14 | 28.80 | 28.86 | 4,964 | -0.08(-0.27%) |
Jan 22, 2020 | 29.12 | 29.12 | 28.84 | 28.94 | 4,524 | -0.09(-0.32%) |
Jan 21, 2020 | 28.72 | 29.05 | 28.55 | 29.03 | 32,536 | +0.07(+0.22%) |
Jan 17, 2020 | 29.36 | 29.36 | 28.88 | 28.97 | 22,402 | -0.20(-0.70%) |
Jan 16, 2020 | 29.17 | 29.28 | 29.07 | 29.17 | 7,273 | -0.16(-0.55%) |
Jan 15, 2020 | 29.16 | 29.34 | 28.91 | 29.33 | 7,408 | +0.23(+0.79%) |
Jan 14, 2020 | 28.66 | 29.15 | 28.66 | 29.10 | 25,346 | +0.41(+1.43%) |
Jan 13, 2020 | 29.40 | 29.40 | 28.69 | 28.69 | 17,499 | -0.79(-2.66%) |
Jan 10, 2020 | 29.15 | 29.60 | 29.15 | 29.48 | 17,922 | +0.40(+1.36%) |
Jan 09, 2020 | 29.14 | 29.32 | 29.08 | 29.08 | 14,341 | -0.20(-0.68%) |
Jan 08, 2020 | 30.33 | 30.33 | 29.11 | 29.28 | 68,265 | -1.09(-3.59%) |
Jan 07, 2020 | 29.83 | 30.46 | 29.82 | 30.37 | 12,098 | +0.46(+1.54%) |
Jan 06, 2020 | 30.42 | 30.54 | 29.84 | 29.91 | 24,537 | -0.25(-0.81%) |
Jan 03, 2020 | 30.76 | 30.76 | 30.16 | 30.16 | 21,730 | +0.00(+0.02%) |
Jan 02, 2020 | 30.43 | 30.68 | 30.02 | 30.15 | 23,101 | -0.19(-0.63%) |
Dec 31, 2019 | 30.33 | 30.45 | 30.14 | 30.34 | 39,876 | +0.50(+1.68%) |
Dec 30, 2019 | 29.40 | 29.89 | 29.40 | 29.84 | 14,492 | +0.61(+2.10%) |
Dec 27, 2019 | 29.28 | 29.49 | 29.09 | 29.23 | 17,698 | +0.07(+0.26%) |
Dec 26, 2019 | 29.00 | 29.22 | 28.85 | 29.16 | 57,161 | +0.54(+1.87%) |
Dec 24, 2019 | 27.95 | 28.68 | 27.95 | 28.62 | 41,668 | +0.88(+3.18%) |
Dec 23, 2019 | 27.50 | 27.75 | 27.45 | 27.74 | 14,073 | +0.58(+2.13%) |
Dec 20, 2019 | 27.36 | 27.43 | 27.10 | 27.16 | 10,305 | -0.25(-0.90%) |
Dec 19, 2019 | 27.24 | 27.41 | 27.12 | 27.41 | 5,564 | +0.24(+0.90%) |
Dec 18, 2019 | 27.19 | 27.25 | 27.10 | 27.17 | 5,037 | -0.06(-0.23%) |
Dec 17, 2019 | 27.51 | 27.51 | 27.22 | 27.23 | 34,997 | -0.43(-1.55%) |
Dec 16, 2019 | 27.86 | 27.99 | 27.66 | 27.66 | 5,583 | +0.05(+0.18%) |
Dec 13, 2019 | 27.47 | 27.68 | 27.47 | 27.61 | 5,753 | -0.10(-0.36%) |
Dec 12, 2019 | 28.12 | 28.13 | 27.64 | 27.71 | 6,216 | +0.03(+0.10%) |
Dec 11, 2019 | 27.30 | 27.83 | 27.30 | 27.68 | 20,125 | +0.49(+1.82%) |
Dec 10, 2019 | 27.15 | 27.20 | 27.08 | 27.19 | 10,231 | +0.01(+0.03%) |
Dec 09, 2019 | 27.14 | 27.18 | 27.08 | 27.18 | 3,776 | +0.03(+0.11%) |
Dec 06, 2019 | 27.08 | 27.41 | 27.08 | 27.15 | 16,359 | -0.56(-2.02%) |
Dec 05, 2019 | 27.57 | 27.89 | 27.56 | 27.71 | 35,788 | +0.26(+0.94%) |
Dec 04, 2019 | 27.74 | 27.74 | 27.34 | 27.45 | 18,155 | -0.26(-0.93%) |
Dec 03, 2019 | 27.26 | 27.71 | 27.26 | 27.71 | 29,923 | +0.69(+2.56%) |
Dec 02, 2019 | 26.95 | 27.29 | 26.95 | 27.02 | 149,785 | +0.12(+0.45%) |
Nov 29, 2019 | 26.63 | 26.92 | 26.63 | 26.90 | 2,820 | +0.32(+1.21%) |
Nov 27, 2019 | 26.37 | 26.64 | 26.37 | 26.57 | 7,897 | +0.24(+0.91%) |
Nov 26, 2019 | 25.90 | 26.33 | 25.90 | 26.33 | 18,007 | +0.44(+1.68%) |
Nov 25, 2019 | 25.89 | 26.04 | 25.89 | 25.90 | 8,069 | -0.13(-0.48%) |
Nov 22, 2019 | 26.16 | 26.16 | 25.93 | 26.02 | 9,138 | -0.19(-0.71%) |
Nov 21, 2019 | 26.68 | 26.71 | 26.21 | 26.21 | 18,563 | -0.54(-2.02%) |
Nov 20, 2019 | 26.63 | 26.75 | 26.54 | 26.75 | 10,498 | -0.22(-0.82%) |
Nov 19, 2019 | 27.02 | 27.25 | 26.97 | 26.97 | 17,558 | -0.08(-0.29%) |
Nov 18, 2019 | 27.03 | 27.19 | 26.98 | 27.05 | 9,153 | -0.11(-0.40%) |
Nov 15, 2019 | 27.27 | 27.48 | 27.12 | 27.16 | 22,000 | -0.07(-0.26%) |
Nov 14, 2019 | 27.10 | 27.35 | 27.10 | 27.23 | 69,479 | +0.14(+0.50%) |
Nov 13, 2019 | 27.02 | 27.13 | 26.97 | 27.09 | 49,170 | +0.18(+0.68%) |
Nov 12, 2019 | 26.68 | 26.96 | 26.59 | 26.91 | 25,785 | +0.15(+0.56%) |
Nov 11, 2019 | 26.87 | 26.92 | 26.71 | 26.76 | 3,772 | -0.20(-0.76%) |
Nov 08, 2019 | 26.90 | 27.11 | 26.57 | 26.96 | 7,559 | -0.65(-2.34%) |
Nov 07, 2019 | 27.94 | 28.04 | 27.48 | 27.61 | 24,768 | -0.49(-1.74%) |
Nov 06, 2019 | 28.00 | 28.20 | 27.85 | 28.10 | 19,159 | +0.00(+0.00%) |
Nov 05, 2019 | 28.17 | 28.37 | 27.93 | 28.10 | 24,759 | -0.67(-2.34%) |
Nov 04, 2019 | 28.99 | 29.05 | 28.77 | 28.77 | 7,446 | -0.14(-0.49%) |