Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 29.96 | 29.96 | 29.56 | 29.63 | 43,508 | -0.75(-2.48%) |
Jan 30, 2020 | 29.79 | 30.39 | 29.76 | 30.38 | 25,380 | +0.22(+0.72%) |
Jan 29, 2020 | 30.45 | 30.62 | 30.12 | 30.17 | 71,493 | -0.28(-0.91%) |
Jan 28, 2020 | 30.19 | 30.57 | 30.17 | 30.44 | 27,761 | +0.41(+1.36%) |
Jan 27, 2020 | 30.03 | 30.20 | 29.74 | 30.04 | 188,006 | -1.02(-3.30%) |
Jan 24, 2020 | 31.61 | 31.61 | 30.58 | 31.06 | 73,520 | -0.57(-1.79%) |
Jan 23, 2020 | 30.85 | 31.62 | 30.36 | 31.62 | 35,444 | +0.64(+2.05%) |
Jan 22, 2020 | 31.27 | 31.32 | 30.92 | 30.99 | 97,183 | -0.02(-0.08%) |
Jan 21, 2020 | 31.46 | 31.70 | 30.72 | 31.01 | 39,145 | -1.01(-3.15%) |
Jan 17, 2020 | 32.00 | 32.13 | 31.89 | 32.02 | 29,710 | +0.05(+0.16%) |
Jan 16, 2020 | 31.68 | 31.97 | 31.68 | 31.97 | 15,070 | +0.46(+1.45%) |
Jan 15, 2020 | 31.42 | 31.65 | 31.42 | 31.52 | 19,849 | +0.08(+0.24%) |
Jan 14, 2020 | 31.37 | 31.77 | 31.37 | 31.44 | 28,503 | +0.25(+0.81%) |
Jan 13, 2020 | 31.15 | 31.23 | 31.10 | 31.19 | 3,506 | +0.05(+0.16%) |
Jan 10, 2020 | 31.17 | 31.19 | 31.08 | 31.14 | 2,920 | -0.07(-0.22%) |
Jan 09, 2020 | 31.24 | 31.39 | 31.08 | 31.20 | 16,712 | +0.15(+0.49%) |
Jan 08, 2020 | 30.67 | 31.22 | 30.67 | 31.05 | 25,539 | +0.33(+1.07%) |
Jan 07, 2020 | 30.79 | 30.94 | 30.68 | 30.72 | 42,332 | -0.10(-0.31%) |
Jan 06, 2020 | 30.56 | 30.84 | 30.56 | 30.82 | 26,927 | -0.13(-0.42%) |
Jan 03, 2020 | 30.96 | 31.10 | 30.68 | 30.95 | 32,127 | -0.68(-2.14%) |
Jan 02, 2020 | 31.63 | 31.73 | 31.44 | 31.63 | 9,217 | +0.35(+1.11%) |
Dec 31, 2019 | 31.15 | 31.34 | 31.15 | 31.28 | 2,819 | +0.07(+0.23%) |
Dec 30, 2019 | 31.44 | 31.44 | 31.14 | 31.21 | 35,631 | -0.18(-0.58%) |
Dec 27, 2019 | 31.82 | 31.82 | 31.33 | 31.39 | 9,970 | -0.43(-1.36%) |
Dec 26, 2019 | 31.81 | 31.86 | 31.70 | 31.82 | 16,581 | +0.03(+0.11%) |
Dec 24, 2019 | 31.80 | 31.80 | 31.72 | 31.79 | 906 | -0.06(-0.18%) |
Dec 23, 2019 | 31.77 | 32.06 | 31.77 | 31.85 | 8,516 | +0.19(+0.61%) |
Dec 20, 2019 | 31.67 | 31.70 | 31.55 | 31.65 | 8,665 | +0.12(+0.37%) |
Dec 19, 2019 | 31.33 | 31.54 | 31.33 | 31.54 | 4,811 | +0.24(+0.75%) |
Dec 18, 2019 | 31.47 | 31.54 | 31.27 | 31.30 | 4,617 | -0.18(-0.57%) |
Dec 17, 2019 | 31.26 | 31.54 | 31.22 | 31.48 | 4,261 | +0.20(+0.64%) |
Dec 16, 2019 | 31.04 | 31.51 | 31.04 | 31.28 | 25,422 | +0.34(+1.11%) |
Dec 13, 2019 | 30.98 | 31.15 | 30.88 | 30.94 | 7,034 | +0.08(+0.25%) |
Dec 12, 2019 | 30.58 | 31.14 | 30.58 | 30.86 | 12,949 | +0.35(+1.16%) |
Dec 11, 2019 | 30.65 | 30.65 | 30.42 | 30.51 | 27,282 | -0.03(-0.11%) |
Dec 10, 2019 | 30.74 | 30.86 | 30.54 | 30.54 | 10,075 | -0.30(-0.97%) |
Dec 09, 2019 | 30.96 | 30.97 | 30.83 | 30.84 | 8,473 | -0.12(-0.40%) |
Dec 06, 2019 | 31.08 | 31.08 | 30.96 | 30.96 | 2,344 | +0.31(+1.00%) |
Dec 05, 2019 | 30.78 | 30.81 | 30.65 | 30.66 | 4,350 | -0.11(-0.34%) |
Dec 04, 2019 | 30.73 | 31.00 | 30.73 | 30.76 | 4,622 | +0.26(+0.86%) |
Dec 03, 2019 | 30.81 | 30.81 | 30.23 | 30.50 | 16,876 | -0.46(-1.49%) |
Dec 02, 2019 | 31.31 | 31.46 | 30.96 | 30.96 | 7,721 | -0.35(-1.12%) |
Nov 29, 2019 | 31.30 | 31.50 | 31.30 | 31.31 | 5,403 | -0.07(-0.23%) |
Nov 27, 2019 | 31.41 | 31.50 | 31.33 | 31.38 | 4,383 | -0.04(-0.11%) |
Nov 26, 2019 | 31.29 | 31.42 | 31.21 | 31.42 | 6,393 | +0.14(+0.44%) |
Nov 25, 2019 | 31.09 | 31.38 | 31.04 | 31.28 | 9,930 | +0.32(+1.05%) |
Nov 22, 2019 | 30.76 | 30.97 | 30.76 | 30.96 | 8,665 | +0.27(+0.89%) |
Nov 21, 2019 | 30.86 | 30.93 | 30.65 | 30.68 | 5,167 | -0.13(-0.41%) |
Nov 20, 2019 | 31.19 | 31.21 | 30.68 | 30.81 | 9,334 | -0.54(-1.74%) |
Nov 19, 2019 | 31.22 | 31.39 | 31.22 | 31.35 | 2,695 | +0.23(+0.75%) |
Nov 18, 2019 | 31.21 | 31.21 | 31.03 | 31.12 | 4,050 | -0.12(-0.37%) |
Nov 15, 2019 | 31.13 | 31.32 | 31.13 | 31.24 | 4,689 | +0.20(+0.63%) |
Nov 14, 2019 | 31.00 | 31.05 | 30.88 | 31.04 | 10,363 | -0.01(-0.05%) |
Nov 13, 2019 | 31.05 | 31.08 | 30.91 | 31.05 | 9,535 | -0.08(-0.25%) |
Nov 12, 2019 | 31.50 | 31.50 | 31.10 | 31.13 | 7,835 | -0.34(-1.09%) |
Nov 11, 2019 | 31.34 | 31.51 | 31.34 | 31.48 | 4,453 | +0.05(+0.16%) |
Nov 08, 2019 | 31.41 | 31.43 | 31.16 | 31.43 | 5,709 | -0.01(-0.03%) |
Nov 07, 2019 | 31.44 | 31.70 | 31.42 | 31.44 | 20,304 | +0.15(+0.47%) |
Nov 06, 2019 | 31.32 | 31.32 | 31.12 | 31.29 | 15,689 | +0.08(+0.25%) |
Nov 05, 2019 | 31.14 | 31.41 | 31.14 | 31.21 | 10,045 | +0.17(+0.56%) |
Nov 04, 2019 | 30.86 | 31.05 | 30.86 | 31.04 | 5,788 | +0.35(+1.13%) |