Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 30.50 | 30.50 | 30.50 | 30.50 | 0 | -0.09(-0.28%) |
Jan 30, 2020 | 30.46 | 30.58 | 30.46 | 30.58 | 820 | -0.03(-0.08%) |
Jan 29, 2020 | 30.65 | 30.65 | 30.60 | 30.61 | 1,047 | +0.03(+0.09%) |
Jan 28, 2020 | 30.61 | 30.62 | 30.58 | 30.58 | 1,749 | +0.23(+0.77%) |
Jan 27, 2020 | 30.35 | 30.35 | 30.35 | 30.35 | 0 | -0.29(-0.94%) |
Jan 24, 2020 | 30.64 | 30.64 | 30.64 | 30.64 | 0 | -0.27(-0.87%) |
Jan 23, 2020 | 30.88 | 30.91 | 30.88 | 30.91 | 490 | -0.00(-0.01%) |
Jan 22, 2020 | 30.94 | 30.95 | 30.91 | 30.91 | 1,990 | +0.03(+0.10%) |
Jan 21, 2020 | 30.79 | 30.92 | 30.79 | 30.88 | 2,066 | +0.04(+0.14%) |
Jan 17, 2020 | 30.84 | 30.84 | 30.84 | 30.84 | 411 | +0.09(+0.28%) |
Jan 16, 2020 | 30.75 | 30.75 | 30.75 | 30.75 | 206 | +0.06(+0.19%) |
Jan 15, 2020 | 30.73 | 30.75 | 30.69 | 30.69 | 823 | +0.15(+0.49%) |
Jan 14, 2020 | 30.53 | 30.54 | 30.53 | 30.54 | 122 | +0.12(+0.41%) |
Jan 13, 2020 | 30.32 | 30.42 | 30.32 | 30.42 | 164 | +0.10(+0.33%) |
Jan 10, 2020 | 30.35 | 30.35 | 30.32 | 30.32 | 823 | -0.00(-0.01%) |
Jan 09, 2020 | 30.33 | 30.35 | 30.32 | 30.32 | 1,385 | +0.07(+0.24%) |
Jan 08, 2020 | 30.25 | 30.25 | 30.25 | 30.25 | 0 | +0.11(+0.35%) |
Jan 07, 2020 | 30.16 | 30.16 | 30.14 | 30.14 | 1,304 | -0.03(-0.11%) |
Jan 06, 2020 | 30.14 | 30.18 | 30.14 | 30.18 | 360 | +0.07(+0.22%) |
Jan 03, 2020 | 30.11 | 30.11 | 30.11 | 30.11 | 0 | -0.01(-0.03%) |
Jan 02, 2020 | 30.12 | 30.12 | 30.12 | 30.12 | 5 | +0.06(+0.21%) |
Dec 31, 2019 | 30.06 | 30.06 | 30.06 | 30.06 | 308 | +0.05(+0.17%) |
Dec 30, 2019 | 30.02 | 30.02 | 30.01 | 30.01 | 308 | -0.11(-0.38%) |
Dec 27, 2019 | 30.18 | 30.18 | 30.12 | 30.12 | 823 | +0.03(+0.09%) |
Dec 26, 2019 | 30.09 | 30.11 | 30.05 | 30.10 | 2,188 | +0.04(+0.14%) |
Dec 24, 2019 | 30.03 | 30.11 | 30.03 | 30.05 | 5,042 | +0.06(+0.22%) |
Dec 23, 2019 | 30.01 | 30.01 | 29.99 | 29.99 | 604 | -0.02(-0.06%) |
Dec 20, 2019 | 29.96 | 30.01 | 29.96 | 30.01 | 720 | +0.22(+0.74%) |
Dec 19, 2019 | 30.09 | 30.15 | 29.76 | 29.79 | 5,132 | +0.12(+0.40%) |
Dec 18, 2019 | 28.67 | 29.67 | 28.67 | 29.67 | 2,552 | +0.07(+0.23%) |
Dec 17, 2019 | 29.60 | 29.60 | 29.59 | 29.60 | 1,227 | -0.01(-0.05%) |
Dec 16, 2019 | 29.62 | 29.62 | 29.62 | 29.62 | 0 | +0.20(+0.68%) |
Dec 13, 2019 | 29.43 | 29.75 | 29.40 | 29.42 | 1,988 | +0.01(+0.03%) |
Dec 12, 2019 | 29.33 | 29.41 | 29.33 | 29.41 | 976 | +0.09(+0.31%) |
Dec 11, 2019 | 29.27 | 29.32 | 29.26 | 29.32 | 627 | +0.09(+0.32%) |
Dec 10, 2019 | 29.22 | 29.22 | 29.22 | 29.22 | 0 | -0.01(-0.04%) |
Dec 09, 2019 | 29.30 | 29.30 | 29.23 | 29.23 | 300 | -0.06(-0.19%) |
Dec 06, 2019 | 29.39 | 29.39 | 29.29 | 29.29 | 523 | +0.16(+0.55%) |
Dec 05, 2019 | 29.12 | 29.13 | 29.11 | 29.13 | 1,688 | -0.10(-0.35%) |
Dec 04, 2019 | 29.23 | 29.23 | 29.23 | 29.23 | 0 | +0.19(+0.65%) |
Dec 03, 2019 | 28.98 | 29.04 | 28.95 | 29.04 | 418 | -0.06(-0.21%) |
Dec 02, 2019 | 29.26 | 29.26 | 29.11 | 29.11 | 104 | -0.22(-0.74%) |
Nov 29, 2019 | 29.32 | 29.32 | 29.32 | 29.32 | 0 | -0.07(-0.24%) |
Nov 27, 2019 | 29.39 | 29.39 | 29.39 | 29.39 | 104 | +0.11(+0.38%) |
Nov 26, 2019 | 29.22 | 29.28 | 29.22 | 29.28 | 3,835 | +0.07(+0.25%) |
Nov 25, 2019 | 29.23 | 29.23 | 29.21 | 29.21 | 447 | +0.17(+0.57%) |
Nov 22, 2019 | 28.99 | 29.07 | 28.95 | 29.04 | 1,569 | +0.07(+0.25%) |
Nov 21, 2019 | 29.04 | 29.04 | 28.97 | 28.97 | 418 | -0.11(-0.38%) |
Nov 20, 2019 | 29.08 | 29.08 | 29.08 | 29.08 | 0 | +0.02(+0.08%) |
Nov 19, 2019 | 29.04 | 29.06 | 29.04 | 29.06 | 862 | +0.04(+0.14%) |
Nov 18, 2019 | 29.05 | 29.06 | 29.02 | 29.02 | 3,304 | +0.08(+0.28%) |
Nov 15, 2019 | 28.80 | 28.93 | 28.80 | 28.93 | 732 | +0.23(+0.81%) |
Nov 14, 2019 | 28.71 | 28.71 | 28.67 | 28.70 | 959 | +0.01(+0.04%) |
Nov 13, 2019 | 28.67 | 28.69 | 28.66 | 28.69 | 439 | +0.12(+0.41%) |
Nov 12, 2019 | 28.58 | 28.58 | 28.58 | 28.58 | 0 | +0.02(+0.08%) |
Nov 11, 2019 | 28.57 | 28.57 | 28.55 | 28.55 | 418 | +0.03(+0.11%) |
Nov 08, 2019 | 28.48 | 28.52 | 28.46 | 28.52 | 941 | +0.12(+0.43%) |
Nov 07, 2019 | 28.48 | 28.49 | 28.40 | 28.40 | 2,278 | +0.03(+0.09%) |
Nov 06, 2019 | 28.40 | 28.41 | 28.37 | 28.37 | 1,581 | +0.02(+0.06%) |
Nov 05, 2019 | 28.35 | 28.35 | 28.35 | 28.35 | 0 | -0.06(-0.20%) |
Nov 04, 2019 | 28.39 | 28.41 | 28.39 | 28.41 | 837 | -0.02(-0.07%) |