Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 30.68 | 30.68 | 30.59 | 30.59 | 200 | +0.03(+0.11%) |
Jan 30, 2020 | 30.56 | 30.56 | 30.56 | 30.56 | 2,581 | -0.05(-0.17%) |
Jan 29, 2020 | 30.61 | 30.61 | 30.61 | 169 | +0.00(+0.00%) | |
Jan 28, 2020 | 30.68 | 30.68 | 30.61 | 30.61 | 1,366 | +0.03(+0.09%) |
Jan 27, 2020 | 30.58 | 30.58 | 30.58 | 30.58 | 301 | -0.11(-0.34%) |
Jan 24, 2020 | 30.68 | 30.68 | 30.68 | 30.68 | 200 | +0.04(+0.11%) |
Jan 23, 2020 | 30.66 | 30.66 | 30.65 | 30.65 | 244 | -0.09(-0.29%) |
Jan 22, 2020 | 30.74 | 30.74 | 30.74 | 43 | +0.00(+0.00%) | |
Jan 21, 2020 | 30.86 | 30.86 | 30.70 | 30.74 | 907 | +0.05(+0.18%) |
Jan 17, 2020 | 29.89 | 30.68 | 29.89 | 30.68 | 1,300 | +0.23(+0.77%) |
Jan 16, 2020 | 30.45 | 30.45 | 30.45 | 30.45 | 2,072 | +0.16(+0.54%) |
Jan 15, 2020 | 30.29 | 30.29 | 30.29 | 30.29 | 667 | +0.18(+0.61%) |
Jan 14, 2020 | 30.08 | 30.11 | 30.08 | 30.11 | 750 | -0.32(-1.07%) |
Jan 13, 2020 | 30.29 | 30.43 | 30.29 | 30.43 | 1,425 | +0.12(+0.40%) |
Jan 10, 2020 | 30.31 | 30.31 | 30.31 | 30.31 | 100 | +0.55(+1.84%) |
Jan 09, 2020 | 29.76 | 29.76 | 29.76 | 29.76 | 324 | -0.38(-1.25%) |
Jan 08, 2020 | 30.14 | 30.14 | 30.14 | 30.14 | 246 | -0.00(-0.02%) |
Jan 07, 2020 | 30.14 | 30.14 | 30.14 | 40 | +0.00(+0.00%) | |
Jan 06, 2020 | 30.15 | 30.15 | 30.14 | 30.14 | 1,507 | +0.14(+0.46%) |
Jan 03, 2020 | 30.15 | 30.15 | 30.01 | 30.01 | 400 | -0.17(-0.57%) |
Jan 02, 2020 | 30.15 | 30.18 | 30.15 | 30.18 | 404 | +0.10(+0.33%) |
Dec 31, 2019 | 30.08 | 30.08 | 30.08 | 30.08 | 800 | +0.07(+0.23%) |
Dec 30, 2019 | 30.01 | 30.01 | 30.01 | 30.01 | 578 | +0.10(+0.34%) |
Dec 27, 2019 | 29.98 | 29.98 | 29.91 | 29.91 | 400 | +0.23(+0.77%) |
Dec 26, 2019 | 29.68 | 29.68 | 29.68 | 53 | +0.00(+0.00%) | |
Dec 24, 2019 | 29.68 | 29.68 | 29.68 | 230 | +0.00(+0.00%) | |
Dec 23, 2019 | 29.68 | 29.68 | 29.68 | 123 | +0.00(+0.00%) | |
Dec 20, 2019 | 29.46 | 29.68 | 29.46 | 29.68 | 3,400 | +0.17(+0.56%) |
Dec 19, 2019 | 29.59 | 29.59 | 29.51 | 29.51 | 964 | -0.49(-1.62%) |
Dec 18, 2019 | 29.99 | 30.00 | 29.99 | 30.00 | 608 | -0.25(-0.83%) |
Dec 17, 2019 | 30.28 | 30.28 | 30.25 | 30.25 | 364 | -0.10(-0.33%) |
Dec 16, 2019 | 30.92 | 30.92 | 30.32 | 30.35 | 16,214 | +0.27(+0.89%) |
Dec 13, 2019 | 30.08 | 30.08 | 30.08 | 30.08 | 300 | -0.13(-0.42%) |
Dec 12, 2019 | 30.21 | 30.21 | 30.21 | 8,100 | +0.00(+0.00%) | |
Dec 11, 2019 | 30.07 | 30.21 | 30.07 | 30.21 | 893 | +0.07(+0.25%) |
Dec 10, 2019 | 30.14 | 30.14 | 30.14 | 8,215 | +0.00(+0.00%) | |
Dec 09, 2019 | 30.02 | 30.14 | 30.02 | 30.14 | 2,494 | -0.03(-0.09%) |
Dec 06, 2019 | 30.20 | 30.20 | 30.16 | 30.16 | 1,000 | -0.04(-0.13%) |
Dec 05, 2019 | 30.12 | 30.20 | 30.12 | 30.20 | 745 | +0.77(+2.63%) |
Dec 04, 2019 | 29.43 | 29.43 | 29.43 | 19,776 | +0.00(+0.00%) | |
Dec 03, 2019 | 29.42 | 29.43 | 29.42 | 29.43 | 297 | -0.06(-0.19%) |
Dec 02, 2019 | 29.48 | 29.48 | 29.48 | 95 | +0.00(+0.00%) | |
Nov 29, 2019 | 29.48 | 29.48 | 29.48 | 29.48 | 200 | +0.09(+0.31%) |
Nov 27, 2019 | 29.39 | 29.39 | 29.39 | 29.39 | 1,200 | +0.24(+0.82%) |
Nov 26, 2019 | 29.15 | 29.15 | 29.15 | 29.15 | 152 | +0.20(+0.68%) |
Nov 25, 2019 | 29.30 | 29.30 | 28.95 | 28.95 | 1,219 | -0.42(-1.42%) |
Nov 22, 2019 | 29.36 | 29.37 | 29.36 | 29.37 | 4,600 | -0.09(-0.30%) |
Nov 21, 2019 | 29.49 | 29.49 | 29.39 | 29.46 | 692 | -0.18(-0.59%) |
Nov 20, 2019 | 29.63 | 29.64 | 29.63 | 29.64 | 616 | -0.29(-0.97%) |
Nov 19, 2019 | 29.93 | 29.93 | 29.93 | 29.93 | 4,182 | -0.13(-0.44%) |
Nov 18, 2019 | 30.10 | 30.11 | 30.06 | 30.06 | 2,562 | +0.09(+0.31%) |
Nov 15, 2019 | 30.08 | 30.08 | 29.97 | 29.97 | 1,900 | -0.09(-0.29%) |
Nov 14, 2019 | 29.89 | 30.05 | 29.89 | 30.05 | 1,148 | +0.36(+1.20%) |
Nov 13, 2019 | 29.45 | 29.70 | 29.45 | 29.70 | 460 | +0.36(+1.24%) |
Nov 12, 2019 | 29.34 | 29.34 | 29.34 | 29.34 | 483 | +0.08(+0.29%) |
Nov 11, 2019 | 29.22 | 29.22 | 29.25 | 3,133 | +0.03(+0.11%) | |
Nov 08, 2019 | 29.32 | 29.32 | 29.22 | 29.22 | 400 | -0.63(-2.11%) |
Nov 07, 2019 | 29.85 | 29.85 | 29.85 | 61 | +0.00(+0.00%) | |
Nov 06, 2019 | 29.85 | 29.85 | 29.85 | 29.85 | 4,242 | -0.14(-0.45%) |
Nov 05, 2019 | 29.88 | 30.06 | 29.86 | 29.98 | 6,823 | +0.34(+1.15%) |
Nov 04, 2019 | 29.68 | 29.68 | 29.64 | 29.64 | 492 | +0.27(+0.94%) |