Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 29.70 | 29.70 | 29.22 | 29.38 | 585,071 | -0.52(-1.73%) |
Jan 30, 2020 | 29.57 | 30.03 | 29.38 | 29.89 | 491,383 | +0.14(+0.46%) |
Jan 29, 2020 | 30.25 | 30.38 | 29.73 | 29.76 | 600,157 | -0.48(-1.60%) |
Jan 28, 2020 | 30.19 | 30.29 | 29.91 | 30.24 | 613,533 | +0.28(+0.92%) |
Jan 27, 2020 | 29.92 | 30.20 | 29.74 | 29.96 | 695,430 | -0.37(-1.22%) |
Jan 24, 2020 | 30.79 | 30.83 | 30.17 | 30.33 | 465,973 | -0.46(-1.49%) |
Jan 23, 2020 | 30.47 | 30.89 | 30.23 | 30.79 | 503,462 | +0.26(+0.86%) |
Jan 22, 2020 | 30.83 | 31.02 | 30.43 | 30.53 | 312,211 | -0.28(-0.91%) |
Jan 21, 2020 | 30.71 | 31.02 | 30.53 | 30.81 | 458,274 | +0.05(+0.15%) |
Jan 17, 2020 | 31.35 | 31.35 | 30.74 | 30.76 | 429,399 | -0.38(-1.22%) |
Jan 16, 2020 | 30.94 | 31.28 | 30.73 | 31.14 | 447,079 | +0.29(+0.94%) |
Jan 15, 2020 | 31.57 | 31.80 | 30.26 | 30.85 | 739,714 | -0.03(-0.08%) |
Jan 14, 2020 | 30.70 | 31.00 | 30.60 | 30.88 | 613,862 | +0.08(+0.25%) |
Jan 13, 2020 | 30.47 | 30.85 | 30.30 | 30.80 | 315,616 | +0.31(+1.02%) |
Jan 10, 2020 | 30.67 | 30.75 | 30.35 | 30.49 | 223,033 | -0.24(-0.79%) |
Jan 09, 2020 | 30.81 | 31.04 | 30.71 | 30.73 | 285,969 | -0.03(-0.11%) |
Jan 08, 2020 | 30.72 | 31.06 | 30.53 | 30.77 | 325,496 | -0.01(-0.04%) |
Jan 07, 2020 | 30.98 | 31.23 | 30.73 | 30.78 | 233,172 | -0.42(-1.36%) |
Jan 06, 2020 | 31.22 | 31.35 | 30.84 | 31.20 | 491,206 | -0.25(-0.78%) |
Jan 03, 2020 | 31.17 | 31.52 | 30.99 | 31.45 | 268,519 | -0.08(-0.25%) |
Jan 02, 2020 | 31.80 | 31.83 | 31.08 | 31.53 | 295,082 | -0.14(-0.44%) |
Dec 31, 2019 | 31.80 | 32.01 | 31.65 | 31.67 | 375,464 | -0.20(-0.62%) |
Dec 30, 2019 | 31.86 | 32.03 | 31.72 | 31.86 | 217,113 | +0.03(+0.11%) |
Dec 27, 2019 | 32.11 | 32.11 | 31.63 | 31.83 | 240,973 | -0.17(-0.54%) |
Dec 26, 2019 | 32.26 | 32.40 | 31.95 | 32.00 | 261,636 | -0.18(-0.56%) |
Dec 24, 2019 | 32.17 | 32.25 | 32.01 | 32.18 | 89,467 | -0.03(-0.08%) |
Dec 23, 2019 | 32.97 | 32.97 | 32.11 | 32.21 | 280,232 | -0.63(-1.92%) |
Dec 20, 2019 | 32.62 | 32.99 | 32.59 | 32.84 | 1,900,353 | +0.22(+0.69%) |
Dec 19, 2019 | 32.56 | 32.67 | 32.37 | 32.62 | 456,650 | +0.12(+0.37%) |
Dec 18, 2019 | 32.43 | 32.61 | 32.16 | 32.49 | 520,182 | +0.19(+0.59%) |
Dec 17, 2019 | 32.16 | 32.43 | 31.92 | 32.30 | 381,298 | +0.23(+0.73%) |
Dec 16, 2019 | 31.94 | 32.23 | 31.94 | 32.07 | 447,950 | +0.30(+0.95%) |
Dec 13, 2019 | 32.05 | 32.12 | 31.46 | 31.77 | 322,454 | -0.26(-0.82%) |
Dec 12, 2019 | 31.73 | 32.24 | 31.61 | 32.03 | 279,742 | +0.34(+1.08%) |
Dec 11, 2019 | 31.76 | 31.78 | 31.54 | 31.69 | 319,754 | +0.14(+0.44%) |
Dec 10, 2019 | 31.58 | 31.73 | 31.39 | 31.55 | 463,020 | +0.01(+0.03%) |
Dec 09, 2019 | 31.48 | 31.65 | 31.36 | 31.54 | 263,145 | -0.03(-0.08%) |
Dec 06, 2019 | 32.01 | 32.15 | 31.52 | 31.57 | 380,209 | -0.15(-0.46%) |
Dec 05, 2019 | 31.77 | 31.92 | 31.55 | 31.72 | 365,379 | +0.02(+0.05%) |
Dec 04, 2019 | 31.52 | 31.81 | 31.52 | 31.70 | 295,747 | +0.24(+0.77%) |
Dec 03, 2019 | 31.30 | 31.50 | 31.06 | 31.46 | 249,506 | -0.13(-0.41%) |
Dec 02, 2019 | 31.88 | 31.91 | 31.48 | 31.59 | 353,773 | -0.22(-0.68%) |
Nov 29, 2019 | 31.99 | 32.14 | 31.76 | 31.80 | 106,713 | -0.22(-0.70%) |
Nov 27, 2019 | 31.99 | 32.12 | 31.79 | 32.03 | 342,825 | +0.12(+0.38%) |
Nov 26, 2019 | 31.87 | 32.15 | 31.73 | 31.91 | 220,191 | -0.03(-0.08%) |
Nov 25, 2019 | 31.73 | 32.01 | 31.52 | 31.93 | 424,068 | +0.37(+1.18%) |
Nov 22, 2019 | 31.73 | 31.92 | 31.38 | 31.56 | 323,264 | -0.01(-0.03%) |
Nov 21, 2019 | 31.81 | 31.81 | 31.35 | 31.57 | 227,881 | -0.05(-0.16%) |
Nov 20, 2019 | 31.86 | 32.02 | 31.35 | 31.62 | 379,751 | -0.27(-0.84%) |
Nov 19, 2019 | 31.71 | 31.96 | 31.60 | 31.89 | 391,420 | +0.29(+0.93%) |
Nov 18, 2019 | 31.75 | 31.76 | 31.29 | 31.60 | 213,637 | -0.18(-0.57%) |
Nov 15, 2019 | 32.04 | 32.04 | 31.69 | 31.78 | 313,542 | -0.05(-0.16%) |
Nov 14, 2019 | 31.86 | 32.05 | 31.69 | 31.83 | 302,110 | -0.10(-0.30%) |
Nov 13, 2019 | 31.56 | 32.05 | 31.32 | 31.92 | 239,213 | +0.10(+0.30%) |
Nov 12, 2019 | 31.79 | 32.03 | 31.54 | 31.83 | 176,601 | +0.03(+0.11%) |
Nov 11, 2019 | 31.75 | 31.93 | 31.71 | 31.80 | 273,333 | -0.09(-0.30%) |
Nov 08, 2019 | 31.90 | 32.00 | 31.76 | 31.89 | 223,496 | +0.02(+0.05%) |
Nov 07, 2019 | 32.13 | 32.31 | 31.77 | 31.87 | 206,111 | +0.03(+0.08%) |
Nov 06, 2019 | 31.89 | 31.90 | 31.56 | 31.85 | 200,106 | -0.02(-0.07%) |
Nov 05, 2019 | 31.68 | 32.04 | 31.68 | 31.87 | 597,806 | +0.30(+0.97%) |
Nov 04, 2019 | 31.87 | 31.87 | 31.45 | 31.56 | 339,362 | +0.03(+0.08%) |