Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 28.56 | 28.98 | 28.34 | 28.44 | 26,400 | -0.56(-1.94%) |
Jan 30, 2020 | 28.30 | 29.00 | 28.30 | 29.00 | 33,796 | -0.17(-0.60%) |
Jan 29, 2020 | 28.96 | 29.28 | 28.61 | 29.17 | 14,734 | +0.45(+1.56%) |
Jan 28, 2020 | 28.35 | 28.86 | 28.25 | 28.73 | 10,986 | +0.52(+1.83%) |
Jan 27, 2020 | 27.80 | 28.32 | 27.75 | 28.21 | 83,089 | -0.82(-2.83%) |
Jan 24, 2020 | 29.31 | 29.31 | 28.76 | 29.03 | 8,400 | -0.77(-2.59%) |
Jan 23, 2020 | 29.64 | 29.87 | 29.37 | 29.80 | 11,910 | -0.42(-1.38%) |
Jan 22, 2020 | 30.85 | 30.85 | 30.05 | 30.22 | 13,928 | -1.05(-3.36%) |
Jan 21, 2020 | 31.16 | 31.53 | 31.16 | 31.27 | 4,962 | -0.16(-0.52%) |
Jan 17, 2020 | 31.71 | 31.71 | 31.22 | 31.43 | 6,500 | -0.24(-0.75%) |
Jan 16, 2020 | 31.41 | 31.68 | 31.41 | 31.67 | 2,377 | +0.20(+0.64%) |
Jan 15, 2020 | 31.72 | 31.72 | 31.08 | 31.47 | 16,241 | -0.21(-0.66%) |
Jan 14, 2020 | 32.16 | 32.16 | 31.65 | 31.68 | 3,690 | -0.04(-0.13%) |
Jan 13, 2020 | 31.67 | 31.75 | 31.39 | 31.72 | 24,494 | -0.01(-0.03%) |
Jan 10, 2020 | 31.78 | 31.78 | 31.68 | 31.73 | 3,900 | +0.08(+0.25%) |
Jan 09, 2020 | 31.52 | 31.72 | 31.17 | 31.65 | 5,929 | -0.26(-0.81%) |
Jan 08, 2020 | 32.86 | 32.86 | 31.19 | 31.91 | 45,430 | -0.95(-2.89%) |
Jan 07, 2020 | 33.00 | 33.08 | 32.84 | 32.86 | 52,947 | -0.47(-1.41%) |
Jan 06, 2020 | 33.74 | 33.82 | 33.19 | 33.33 | 13,055 | -0.11(-0.33%) |
Jan 03, 2020 | 33.60 | 33.66 | 33.18 | 33.44 | 15,300 | +0.91(+2.79%) |
Jan 02, 2020 | 32.52 | 32.70 | 32.52 | 32.53 | 2,813 | +0.17(+0.53%) |
Dec 31, 2019 | 32.41 | 32.63 | 32.25 | 32.36 | 40,200 | -0.62(-1.88%) |
Dec 30, 2019 | 33.44 | 33.48 | 32.91 | 32.98 | 13,363 | -0.30(-0.90%) |
Dec 27, 2019 | 33.50 | 33.61 | 33.23 | 33.28 | 44,500 | -0.20(-0.60%) |
Dec 26, 2019 | 33.20 | 33.60 | 33.20 | 33.48 | 54,997 | +0.53(+1.62%) |
Dec 24, 2019 | 32.77 | 33.19 | 32.77 | 32.95 | 14,400 | +0.20(+0.60%) |
Dec 23, 2019 | 32.35 | 32.75 | 32.35 | 32.75 | 25,366 | +0.21(+0.65%) |
Dec 20, 2019 | 32.85 | 32.88 | 32.54 | 32.54 | 9,100 | -0.12(-0.37%) |
Dec 19, 2019 | 32.37 | 32.77 | 31.61 | 32.66 | 27,052 | +0.35(+1.08%) |
Dec 18, 2019 | 31.77 | 32.40 | 31.77 | 32.31 | 10,557 | +0.10(+0.31%) |
Dec 17, 2019 | 31.90 | 32.28 | 31.90 | 32.21 | 12,764 | +0.38(+1.20%) |
Dec 16, 2019 | 31.93 | 32.00 | 31.80 | 31.83 | 10,825 | +0.12(+0.36%) |
Dec 13, 2019 | 31.53 | 32.04 | 31.53 | 31.71 | 6,600 | +0.42(+1.35%) |
Dec 12, 2019 | 31.22 | 31.67 | 31.17 | 31.29 | 12,218 | +0.09(+0.29%) |
Dec 11, 2019 | 31.58 | 31.58 | 30.79 | 31.20 | 19,448 | -0.46(-1.46%) |
Dec 10, 2019 | 31.65 | 31.89 | 31.62 | 31.66 | 2,515 | +0.05(+0.15%) |
Dec 09, 2019 | 31.52 | 31.70 | 31.50 | 31.61 | 4,894 | +0.19(+0.61%) |
Dec 06, 2019 | 31.05 | 31.93 | 31.05 | 31.42 | 16,000 | +0.40(+1.30%) |
Dec 05, 2019 | 31.14 | 31.14 | 30.92 | 31.02 | 5,124 | +0.33(+1.09%) |
Dec 04, 2019 | 30.77 | 31.00 | 30.56 | 30.69 | 6,553 | +0.68(+2.25%) |
Dec 03, 2019 | 29.97 | 30.02 | 29.77 | 30.01 | 6,947 | -0.04(-0.13%) |
Dec 02, 2019 | 30.96 | 30.96 | 30.04 | 30.05 | 21,133 | -0.60(-1.96%) |
Nov 29, 2019 | 31.67 | 31.67 | 30.61 | 30.65 | 18,600 | -1.43(-4.46%) |
Nov 27, 2019 | 32.32 | 32.34 | 31.82 | 32.08 | 9,800 | -0.44(-1.35%) |
Nov 26, 2019 | 32.28 | 32.53 | 32.28 | 32.52 | 9,704 | +0.54(+1.69%) |
Nov 25, 2019 | 31.88 | 32.06 | 31.55 | 31.98 | 5,088 | +0.01(+0.03%) |
Nov 22, 2019 | 32.38 | 32.51 | 31.84 | 31.97 | 17,400 | -0.35(-1.08%) |
Nov 21, 2019 | 31.78 | 32.50 | 31.77 | 32.32 | 17,760 | +0.77(+2.44%) |
Nov 20, 2019 | 30.83 | 31.72 | 30.71 | 31.55 | 14,340 | +1.01(+3.30%) |
Nov 19, 2019 | 30.78 | 30.78 | 30.33 | 30.54 | 5,863 | -0.30(-0.96%) |
Nov 18, 2019 | 31.01 | 31.01 | 30.51 | 30.84 | 4,318 | -0.32(-1.02%) |
Nov 15, 2019 | 30.91 | 31.30 | 30.91 | 31.16 | 4,800 | +0.25(+0.80%) |
Nov 14, 2019 | 31.34 | 31.40 | 30.79 | 30.91 | 4,188 | -0.36(-1.15%) |
Nov 13, 2019 | 30.76 | 31.27 | 30.76 | 31.27 | 2,190 | +0.50(+1.62%) |
Nov 12, 2019 | 30.92 | 30.93 | 30.67 | 30.77 | 2,274 | +0.02(+0.07%) |
Nov 11, 2019 | 30.91 | 31.29 | 30.73 | 30.75 | 1,572 | -0.42(-1.34%) |
Nov 08, 2019 | 30.55 | 31.22 | 30.35 | 31.17 | 15,400 | -0.01(-0.05%) |
Nov 07, 2019 | 31.06 | 31.36 | 31.06 | 31.18 | 2,563 | +0.15(+0.49%) |
Nov 06, 2019 | 31.66 | 31.95 | 31.00 | 31.03 | 8,316 | -0.86(-2.69%) |
Nov 05, 2019 | 31.95 | 32.11 | 31.87 | 31.89 | 6,883 | +0.12(+0.37%) |
Nov 04, 2019 | 31.86 | 32.01 | 31.74 | 31.77 | 15,978 | +0.23(+0.73%) |