Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 29.51 | 29.63 | 29.29 | 29.42 | 418,400 | -0.25(-0.84%) |
Jan 30, 2020 | 29.31 | 29.68 | 29.18 | 29.67 | 173,249 | +0.02(+0.07%) |
Jan 29, 2020 | 30.28 | 30.32 | 29.64 | 29.65 | 141,803 | -0.68(-2.24%) |
Jan 28, 2020 | 30.19 | 30.47 | 30.13 | 30.33 | 79,214 | +0.21(+0.70%) |
Jan 27, 2020 | 30.09 | 30.28 | 30.00 | 30.12 | 60,980 | -0.36(-1.18%) |
Jan 24, 2020 | 30.63 | 30.75 | 30.34 | 30.48 | 81,000 | +0.00(+0.00%) |
Jan 23, 2020 | 30.55 | 30.55 | 30.36 | 30.48 | 59,493 | -0.09(-0.29%) |
Jan 22, 2020 | 30.45 | 30.71 | 30.45 | 30.57 | 108,202 | +0.18(+0.59%) |
Jan 21, 2020 | 30.23 | 30.49 | 30.21 | 30.39 | 189,488 | +0.10(+0.33%) |
Jan 17, 2020 | 30.21 | 30.31 | 30.20 | 30.29 | 102,800 | +0.13(+0.43%) |
Jan 16, 2020 | 29.93 | 30.18 | 29.93 | 30.16 | 105,458 | +0.35(+1.17%) |
Jan 15, 2020 | 29.77 | 29.90 | 29.74 | 29.81 | 157,505 | +0.03(+0.10%) |
Jan 14, 2020 | 29.81 | 29.81 | 29.66 | 29.78 | 240,546 | -0.01(-0.03%) |
Jan 13, 2020 | 29.70 | 29.80 | 29.65 | 29.79 | 193,929 | +0.13(+0.44%) |
Jan 10, 2020 | 29.89 | 29.94 | 29.64 | 29.66 | 97,000 | -0.16(-0.54%) |
Jan 09, 2020 | 29.91 | 29.92 | 29.77 | 29.82 | 111,990 | +0.00(+0.00%) |
Jan 08, 2020 | 29.77 | 29.92 | 29.70 | 29.82 | 147,134 | +0.12(+0.40%) |
Jan 07, 2020 | 29.76 | 29.78 | 29.67 | 29.70 | 154,384 | -0.08(-0.27%) |
Jan 06, 2020 | 29.59 | 29.80 | 29.55 | 29.78 | 247,401 | +0.04(+0.13%) |
Jan 03, 2020 | 29.70 | 29.80 | 29.62 | 29.74 | 362,800 | -0.16(-0.54%) |
Jan 02, 2020 | 30.04 | 30.04 | 29.73 | 29.90 | 168,900 | +0.02(+0.07%) |
Dec 31, 2019 | 29.78 | 29.89 | 29.78 | 29.88 | 106,700 | +0.06(+0.20%) |
Dec 30, 2019 | 29.89 | 29.89 | 29.77 | 29.82 | 109,895 | -0.08(-0.27%) |
Dec 27, 2019 | 29.93 | 29.96 | 29.87 | 29.90 | 267,700 | +0.02(+0.07%) |
Dec 26, 2019 | 29.86 | 29.93 | 29.83 | 29.88 | 29,641 | +0.07(+0.23%) |
Dec 24, 2019 | 29.94 | 29.94 | 29.81 | 29.81 | 41,000 | -0.09(-0.30%) |
Dec 23, 2019 | 29.98 | 30.02 | 29.86 | 29.90 | 125,617 | -0.01(-0.03%) |
Dec 20, 2019 | 29.78 | 29.94 | 29.75 | 29.91 | 87,200 | +0.15(+0.50%) |
Dec 19, 2019 | 29.57 | 29.80 | 29.51 | 29.76 | 500,988 | +0.26(+0.88%) |
Dec 18, 2019 | 29.55 | 29.65 | 29.48 | 29.50 | 190,529 | -0.02(-0.07%) |
Dec 17, 2019 | 29.53 | 29.60 | 29.49 | 29.52 | 520,291 | +0.01(+0.03%) |
Dec 16, 2019 | 29.40 | 29.62 | 29.40 | 29.51 | 280,839 | +0.00(+0.00%) |
Dec 13, 2019 | 29.62 | 29.71 | 29.41 | 29.51 | 142,200 | -0.14(-0.47%) |
Dec 12, 2019 | 29.43 | 29.74 | 29.43 | 29.65 | 163,083 | +0.28(+0.95%) |
Dec 11, 2019 | 29.30 | 29.38 | 29.28 | 29.37 | 143,394 | +0.06(+0.20%) |
Dec 10, 2019 | 29.34 | 29.37 | 29.23 | 29.31 | 149,450 | -0.02(-0.07%) |
Dec 09, 2019 | 29.41 | 29.49 | 29.32 | 29.33 | 114,832 | -0.15(-0.51%) |
Dec 06, 2019 | 29.43 | 29.57 | 29.43 | 29.48 | 402,200 | +0.08(+0.27%) |
Dec 05, 2019 | 29.51 | 29.51 | 29.31 | 29.40 | 298,991 | -0.10(-0.34%) |
Dec 04, 2019 | 29.45 | 29.64 | 29.40 | 29.50 | 116,980 | +0.12(+0.41%) |
Dec 03, 2019 | 29.18 | 29.38 | 29.05 | 29.38 | 283,664 | -0.02(-0.07%) |
Dec 02, 2019 | 29.64 | 29.64 | 29.30 | 29.40 | 377,349 | -0.25(-0.84%) |
Nov 29, 2019 | 29.64 | 29.76 | 29.62 | 29.65 | 67,800 | -0.01(-0.03%) |
Nov 27, 2019 | 29.60 | 29.71 | 29.60 | 29.66 | 229,600 | +0.11(+0.37%) |
Nov 26, 2019 | 29.53 | 29.57 | 29.43 | 29.55 | 285,612 | +0.01(+0.03%) |
Nov 25, 2019 | 29.60 | 29.60 | 29.50 | 29.54 | 255,969 | +0.02(+0.07%) |
Nov 22, 2019 | 29.47 | 29.59 | 29.47 | 29.52 | 136,300 | +0.12(+0.41%) |
Nov 21, 2019 | 29.38 | 29.47 | 29.31 | 29.40 | 235,486 | +0.00(+0.00%) |
Nov 20, 2019 | 29.44 | 29.56 | 29.13 | 29.40 | 359,153 | -0.24(-0.81%) |
Nov 19, 2019 | 29.84 | 29.84 | 29.50 | 29.64 | 217,110 | -0.25(-0.84%) |
Nov 18, 2019 | 29.75 | 29.92 | 29.67 | 29.89 | 593,926 | +0.07(+0.23%) |
Nov 15, 2019 | 29.72 | 29.83 | 29.63 | 29.82 | 422,400 | +0.19(+0.64%) |
Nov 14, 2019 | 29.68 | 29.68 | 29.46 | 29.63 | 184,888 | -0.20(-0.67%) |
Nov 13, 2019 | 29.73 | 29.87 | 29.69 | 29.83 | 174,412 | +0.00(+0.00%) |
Nov 12, 2019 | 29.99 | 29.99 | 29.73 | 29.83 | 128,191 | -0.11(-0.37%) |
Nov 11, 2019 | 29.84 | 29.97 | 29.81 | 29.94 | 192,268 | -0.03(-0.10%) |
Nov 08, 2019 | 29.93 | 30.05 | 29.81 | 29.97 | 203,000 | +0.00(+0.00%) |
Nov 07, 2019 | 29.71 | 30.04 | 29.71 | 29.97 | 466,543 | +0.38(+1.28%) |
Nov 06, 2019 | 29.56 | 29.59 | 29.43 | 29.59 | 191,453 | -0.01(-0.03%) |
Nov 05, 2019 | 29.52 | 29.66 | 29.52 | 29.60 | 213,120 | +0.06(+0.20%) |
Nov 04, 2019 | 29.63 | 29.80 | 29.51 | 29.54 | 123,750 | -0.03(-0.10%) |