Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 29.11 | 29.15 | 28.07 | 28.27 | 131,489 | -1.00(-3.43%) |
Jan 30, 2020 | 28.95 | 29.32 | 28.88 | 29.28 | 72,774 | +0.03(+0.10%) |
Jan 29, 2020 | 29.38 | 29.56 | 29.21 | 29.25 | 82,764 | -0.18(-0.60%) |
Jan 28, 2020 | 29.46 | 29.57 | 29.26 | 29.42 | 98,234 | +0.05(+0.17%) |
Jan 27, 2020 | 29.33 | 29.64 | 29.23 | 29.38 | 118,819 | -0.38(-1.29%) |
Jan 24, 2020 | 30.10 | 30.16 | 29.58 | 29.76 | 119,295 | -0.32(-1.08%) |
Jan 23, 2020 | 30.00 | 30.19 | 29.63 | 30.08 | 122,026 | -0.04(-0.13%) |
Jan 22, 2020 | 30.35 | 30.47 | 29.95 | 30.12 | 108,827 | -0.12(-0.39%) |
Jan 21, 2020 | 30.92 | 30.99 | 30.22 | 30.24 | 93,474 | -0.83(-2.66%) |
Jan 17, 2020 | 31.50 | 31.50 | 30.99 | 31.07 | 100,395 | -0.24(-0.75%) |
Jan 16, 2020 | 31.01 | 31.34 | 30.95 | 31.30 | 109,566 | +0.47(+1.53%) |
Jan 15, 2020 | 30.44 | 30.85 | 30.41 | 30.83 | 188,779 | +0.31(+1.03%) |
Jan 14, 2020 | 30.63 | 30.81 | 30.45 | 30.52 | 123,251 | -0.19(-0.61%) |
Jan 13, 2020 | 30.55 | 30.72 | 30.45 | 30.70 | 91,137 | +0.15(+0.48%) |
Jan 10, 2020 | 30.81 | 30.85 | 30.47 | 30.56 | 110,861 | -0.23(-0.74%) |
Jan 09, 2020 | 30.94 | 31.02 | 30.69 | 30.78 | 103,246 | -0.06(-0.19%) |
Jan 08, 2020 | 30.81 | 30.94 | 30.60 | 30.84 | 156,749 | +0.02(+0.08%) |
Jan 07, 2020 | 30.92 | 31.08 | 30.69 | 30.82 | 158,490 | -0.25(-0.81%) |
Jan 06, 2020 | 31.11 | 31.24 | 30.77 | 31.07 | 173,224 | -0.19(-0.60%) |
Jan 03, 2020 | 30.42 | 31.34 | 30.38 | 31.26 | 229,547 | +0.60(+1.96%) |
Jan 02, 2020 | 31.10 | 31.19 | 30.54 | 30.66 | 233,548 | -0.26(-0.83%) |
Dec 31, 2019 | 30.75 | 31.05 | 30.66 | 30.91 | 108,524 | +0.17(+0.54%) |
Dec 30, 2019 | 30.77 | 30.94 | 30.49 | 30.74 | 189,872 | +0.02(+0.06%) |
Dec 27, 2019 | 30.95 | 30.97 | 30.63 | 30.72 | 113,706 | -0.19(-0.60%) |
Dec 26, 2019 | 30.91 | 31.03 | 30.50 | 30.91 | 134,659 | +0.06(+0.19%) |
Dec 24, 2019 | 30.95 | 31.04 | 30.37 | 30.85 | 124,376 | -0.07(-0.22%) |
Dec 23, 2019 | 30.47 | 31.03 | 30.07 | 30.92 | 271,342 | +0.41(+1.35%) |
Dec 20, 2019 | 31.19 | 31.36 | 30.42 | 30.51 | 315,716 | -0.55(-1.77%) |
Dec 19, 2019 | 30.97 | 31.28 | 30.74 | 31.06 | 147,636 | +0.03(+0.10%) |
Dec 18, 2019 | 31.23 | 31.23 | 30.76 | 31.03 | 93,405 | -0.05(-0.16%) |
Dec 17, 2019 | 31.18 | 31.33 | 30.96 | 31.08 | 127,751 | -0.02(-0.08%) |
Dec 16, 2019 | 31.26 | 31.47 | 31.07 | 31.10 | 148,545 | +0.16(+0.52%) |
Dec 13, 2019 | 30.95 | 31.19 | 30.68 | 30.94 | 92,469 | -0.04(-0.13%) |
Dec 12, 2019 | 30.45 | 31.08 | 30.27 | 30.98 | 134,381 | +0.53(+1.75%) |
Dec 11, 2019 | 30.23 | 30.51 | 29.96 | 30.45 | 80,531 | +0.37(+1.24%) |
Dec 10, 2019 | 30.02 | 30.17 | 29.89 | 30.07 | 178,479 | -0.02(-0.07%) |
Dec 09, 2019 | 30.49 | 30.54 | 29.98 | 30.09 | 295,451 | -0.38(-1.26%) |
Dec 06, 2019 | 30.62 | 30.92 | 30.42 | 30.48 | 152,828 | +0.19(+0.62%) |
Dec 05, 2019 | 30.27 | 30.68 | 30.14 | 30.29 | 144,859 | +0.19(+0.62%) |
Dec 04, 2019 | 30.28 | 30.49 | 30.05 | 30.10 | 164,080 | -0.16(-0.52%) |
Dec 03, 2019 | 30.46 | 30.46 | 30.11 | 30.26 | 123,428 | -0.36(-1.19%) |
Dec 02, 2019 | 30.56 | 30.91 | 30.39 | 30.63 | 206,177 | +0.14(+0.45%) |
Nov 29, 2019 | 30.69 | 30.73 | 30.42 | 30.49 | 33,024 | -0.29(-0.93%) |
Nov 27, 2019 | 30.58 | 30.87 | 30.27 | 30.77 | 122,953 | +0.24(+0.77%) |
Nov 26, 2019 | 30.57 | 30.85 | 30.31 | 30.54 | 117,151 | -0.13(-0.42%) |
Nov 25, 2019 | 29.91 | 30.77 | 29.60 | 30.66 | 153,803 | +0.84(+2.80%) |
Nov 22, 2019 | 29.76 | 29.90 | 29.69 | 29.83 | 108,524 | -0.02(-0.07%) |
Nov 21, 2019 | 30.05 | 30.14 | 29.68 | 29.85 | 130,884 | -0.24(-0.79%) |
Nov 20, 2019 | 30.25 | 30.71 | 29.94 | 30.08 | 195,577 | -0.31(-1.04%) |
Nov 19, 2019 | 30.32 | 30.65 | 30.09 | 30.40 | 472,576 | +0.07(+0.23%) |
Nov 18, 2019 | 30.55 | 30.67 | 30.16 | 30.33 | 86,345 | -0.37(-1.22%) |
Nov 15, 2019 | 30.61 | 30.72 | 30.42 | 30.70 | 142,057 | +0.33(+1.10%) |
Nov 14, 2019 | 30.67 | 30.85 | 30.33 | 30.37 | 83,560 | -0.40(-1.31%) |
Nov 13, 2019 | 30.75 | 30.88 | 30.29 | 30.77 | 159,356 | -0.04(-0.13%) |
Nov 12, 2019 | 30.89 | 31.28 | 30.61 | 30.81 | 178,469 | +0.01(+0.03%) |
Nov 11, 2019 | 30.71 | 31.03 | 30.62 | 30.80 | 98,727 | -0.02(-0.06%) |
Nov 08, 2019 | 30.62 | 31.12 | 30.45 | 30.82 | 178,638 | +0.02(+0.06%) |
Nov 07, 2019 | 30.41 | 30.93 | 30.26 | 30.80 | 125,019 | +0.64(+2.12%) |
Nov 06, 2019 | 30.18 | 30.32 | 29.93 | 30.16 | 140,276 | +0.06(+0.20%) |
Nov 05, 2019 | 29.60 | 30.13 | 29.35 | 30.10 | 203,024 | +0.25(+0.82%) |
Nov 04, 2019 | 30.90 | 30.90 | 29.44 | 29.86 | 282,378 | -2.66(-8.17%) |