Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 26.81 | 26.92 | 26.08 | 26.37 | 470,504 | -0.66(-2.45%) |
Jan 30, 2020 | 26.89 | 27.27 | 26.55 | 27.03 | 372,855 | -0.22(-0.80%) |
Jan 29, 2020 | 27.68 | 27.74 | 27.17 | 27.25 | 361,019 | -0.21(-0.76%) |
Jan 28, 2020 | 27.35 | 27.54 | 27.15 | 27.46 | 629,754 | +0.33(+1.21%) |
Jan 27, 2020 | 27.05 | 27.43 | 27.05 | 27.13 | 801,685 | -0.67(-2.42%) |
Jan 24, 2020 | 28.67 | 28.70 | 27.55 | 27.81 | 660,731 | -0.90(-3.13%) |
Jan 23, 2020 | 28.92 | 28.92 | 28.36 | 28.70 | 738,956 | -0.39(-1.34%) |
Jan 22, 2020 | 29.38 | 29.39 | 28.90 | 29.10 | 638,858 | -0.15(-0.53%) |
Jan 21, 2020 | 29.46 | 29.57 | 28.95 | 29.25 | 519,380 | -0.42(-1.41%) |
Jan 17, 2020 | 29.78 | 29.78 | 29.49 | 29.67 | 428,891 | +0.05(+0.15%) |
Jan 16, 2020 | 29.53 | 29.84 | 29.47 | 29.62 | 844,082 | +0.32(+1.08%) |
Jan 15, 2020 | 29.22 | 29.45 | 29.06 | 29.30 | 689,497 | -0.07(-0.25%) |
Jan 14, 2020 | 29.09 | 29.39 | 28.83 | 29.38 | 704,512 | +0.21(+0.72%) |
Jan 13, 2020 | 29.61 | 29.61 | 29.00 | 29.17 | 781,281 | -0.37(-1.26%) |
Jan 10, 2020 | 30.03 | 30.13 | 29.41 | 29.54 | 528,298 | -0.55(-1.84%) |
Jan 09, 2020 | 30.21 | 30.21 | 29.70 | 30.09 | 540,329 | +0.00(+0.00%) |
Jan 08, 2020 | 29.95 | 30.28 | 29.87 | 30.09 | 501,544 | +0.15(+0.52%) |
Jan 07, 2020 | 30.24 | 30.51 | 29.75 | 29.94 | 552,177 | -0.46(-1.52%) |
Jan 06, 2020 | 30.18 | 30.46 | 29.86 | 30.40 | 585,252 | -0.10(-0.33%) |
Jan 03, 2020 | 30.04 | 30.52 | 30.01 | 30.50 | 547,783 | -0.02(-0.06%) |
Jan 02, 2020 | 30.43 | 30.58 | 30.06 | 30.52 | 430,005 | +0.26(+0.87%) |
Dec 31, 2019 | 30.32 | 30.54 | 30.18 | 30.26 | 515,418 | -0.06(-0.21%) |
Dec 30, 2019 | 30.29 | 30.61 | 30.15 | 30.32 | 605,317 | +0.08(+0.27%) |
Dec 27, 2019 | 30.20 | 30.40 | 30.17 | 30.24 | 381,995 | +0.05(+0.15%) |
Dec 26, 2019 | 30.07 | 30.23 | 29.97 | 30.19 | 235,686 | +0.14(+0.45%) |
Dec 24, 2019 | 30.11 | 30.22 | 29.93 | 30.06 | 387,279 | +0.03(+0.09%) |
Dec 23, 2019 | 30.37 | 30.37 | 29.57 | 30.03 | 1,040,533 | -0.20(-0.66%) |
Dec 20, 2019 | 30.31 | 30.36 | 29.84 | 30.23 | 2,099,104 | +0.14(+0.45%) |
Dec 19, 2019 | 30.29 | 30.33 | 29.95 | 30.09 | 624,706 | -0.15(-0.51%) |
Dec 18, 2019 | 30.34 | 30.38 | 29.95 | 30.25 | 1,148,295 | -0.02(-0.06%) |
Dec 17, 2019 | 30.27 | 30.51 | 30.09 | 30.27 | 874,810 | +0.05(+0.18%) |
Dec 16, 2019 | 30.30 | 30.65 | 30.19 | 30.21 | 802,111 | +0.23(+0.77%) |
Dec 13, 2019 | 30.16 | 30.59 | 29.90 | 29.98 | 757,386 | -0.26(-0.87%) |
Dec 12, 2019 | 29.28 | 30.43 | 29.22 | 30.25 | 559,873 | +0.92(+3.14%) |
Dec 11, 2019 | 28.71 | 29.43 | 28.62 | 29.32 | 548,544 | +0.71(+2.49%) |
Dec 10, 2019 | 29.05 | 29.05 | 28.54 | 28.61 | 604,736 | -0.53(-1.83%) |
Dec 09, 2019 | 29.50 | 29.65 | 28.78 | 29.14 | 530,030 | -0.49(-1.64%) |
Dec 06, 2019 | 29.16 | 29.81 | 29.10 | 29.63 | 858,984 | +0.83(+2.88%) |
Dec 05, 2019 | 28.83 | 29.03 | 28.63 | 28.80 | 570,503 | +0.08(+0.28%) |
Dec 04, 2019 | 28.75 | 29.14 | 28.69 | 28.72 | 533,249 | -0.01(-0.03%) |
Dec 03, 2019 | 28.17 | 28.73 | 28.02 | 28.73 | 679,249 | +0.56(+1.99%) |
Dec 02, 2019 | 28.51 | 28.82 | 28.16 | 28.17 | 806,684 | -0.37(-1.30%) |
Nov 29, 2019 | 28.37 | 28.71 | 28.14 | 28.54 | 215,604 | +0.05(+0.19%) |
Nov 27, 2019 | 28.76 | 28.84 | 28.05 | 28.49 | 679,942 | -0.18(-0.63%) |
Nov 26, 2019 | 28.58 | 29.10 | 28.35 | 28.67 | 1,268,455 | +0.04(+0.13%) |
Nov 25, 2019 | 28.16 | 28.94 | 28.11 | 28.63 | 829,291 | +0.52(+1.86%) |
Nov 22, 2019 | 27.75 | 28.19 | 27.35 | 28.11 | 779,102 | +0.54(+1.96%) |
Nov 21, 2019 | 28.33 | 28.40 | 27.47 | 27.56 | 848,096 | -0.65(-2.30%) |
Nov 20, 2019 | 28.77 | 28.92 | 28.15 | 28.21 | 3,208,334 | -0.73(-2.53%) |
Nov 19, 2019 | 28.89 | 29.06 | 28.65 | 28.95 | 572,000 | +0.20(+0.69%) |
Nov 18, 2019 | 29.29 | 29.29 | 28.69 | 28.75 | 714,600 | -0.81(-2.75%) |
Nov 15, 2019 | 28.96 | 29.63 | 28.90 | 29.56 | 683,376 | +0.70(+2.41%) |
Nov 14, 2019 | 29.40 | 30.38 | 28.68 | 28.86 | 1,033,771 | +0.41(+1.43%) |
Nov 13, 2019 | 29.04 | 29.40 | 28.36 | 28.46 | 540,756 | -0.94(-3.19%) |
Nov 12, 2019 | 29.41 | 29.51 | 29.20 | 29.40 | 418,307 | -0.05(-0.15%) |
Nov 11, 2019 | 29.46 | 29.68 | 29.15 | 29.44 | 517,973 | -0.35(-1.18%) |
Nov 08, 2019 | 30.05 | 30.06 | 29.73 | 29.79 | 320,415 | -0.36(-1.20%) |
Nov 07, 2019 | 30.45 | 30.62 | 29.97 | 30.16 | 440,024 | +0.04(+0.12%) |
Nov 06, 2019 | 29.69 | 30.15 | 29.46 | 30.12 | 622,918 | +0.27(+0.91%) |
Nov 05, 2019 | 29.74 | 30.02 | 29.32 | 29.85 | 674,907 | +0.28(+0.95%) |
Nov 04, 2019 | 28.87 | 29.69 | 28.77 | 29.57 | 582,282 | +0.99(+3.47%) |