Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 29.50 | 29.90 | 28.00 | 28.50 | 23,050 | -1.15(-3.88%) |
Jan 30, 2020 | 29.50 | 29.90 | 29.00 | 29.65 | 9,514 | -0.05(-0.17%) |
Jan 29, 2020 | 29.60 | 30.00 | 29.50 | 29.70 | 9,310 | +0.10(+0.34%) |
Jan 28, 2020 | 30.00 | 30.10 | 29.00 | 29.60 | 23,192 | +0.10(+0.34%) |
Jan 27, 2020 | 30.10 | 30.20 | 28.60 | 29.50 | 22,215 | -0.80(-2.64%) |
Jan 24, 2020 | 30.50 | 31.00 | 30.10 | 30.30 | 12,910 | -0.20(-0.66%) |
Jan 23, 2020 | 30.70 | 30.70 | 30.10 | 30.50 | 18,129 | -0.20(-0.65%) |
Jan 22, 2020 | 31.80 | 32.00 | 30.70 | 30.70 | 9,924 | -1.20(-3.76%) |
Jan 21, 2020 | 32.10 | 32.40 | 31.40 | 31.90 | 38,154 | -0.10(-0.31%) |
Jan 17, 2020 | 32.50 | 32.50 | 31.60 | 32.00 | 11,770 | -0.70(-2.14%) |
Jan 16, 2020 | 33.10 | 33.10 | 32.60 | 32.70 | 5,097 | -0.10(-0.30%) |
Jan 15, 2020 | 32.50 | 33.20 | 32.30 | 32.80 | 21,035 | -0.20(-0.61%) |
Jan 14, 2020 | 31.20 | 33.20 | 31.00 | 33.00 | 38,379 | +1.50(+4.76%) |
Jan 13, 2020 | 31.00 | 31.90 | 31.00 | 31.50 | 10,810 | +0.30(+0.96%) |
Jan 10, 2020 | 31.20 | 31.70 | 30.80 | 31.20 | 8,460 | +0.10(+0.32%) |
Jan 09, 2020 | 30.70 | 31.10 | 30.70 | 31.10 | 4,772 | +0.20(+0.65%) |
Jan 08, 2020 | 30.70 | 31.10 | 30.70 | 30.90 | 5,658 | +0.20(+0.65%) |
Jan 07, 2020 | 30.70 | 31.00 | 30.50 | 30.70 | 5,061 | -0.10(-0.32%) |
Jan 06, 2020 | 30.80 | 31.45 | 30.60 | 30.80 | 7,289 | -0.30(-0.96%) |
Jan 03, 2020 | 30.80 | 31.80 | 30.70 | 31.10 | 8,830 | -0.20(-0.64%) |
Jan 02, 2020 | 31.10 | 31.40 | 30.50 | 31.30 | 7,630 | +0.40(+1.29%) |
Dec 31, 2019 | 31.20 | 31.45 | 30.70 | 30.90 | 10,440 | -0.30(-0.96%) |
Dec 30, 2019 | 31.40 | 31.60 | 31.20 | 31.20 | 9,839 | -0.70(-2.19%) |
Dec 27, 2019 | 31.70 | 32.00 | 31.60 | 31.90 | 4,220 | -0.10(-0.31%) |
Dec 26, 2019 | 31.60 | 32.60 | 31.60 | 32.00 | 6,868 | +0.20(+0.63%) |
Dec 24, 2019 | 31.80 | 31.95 | 31.30 | 31.80 | 3,870 | +0.00(+0.00%) |
Dec 23, 2019 | 31.80 | 32.03 | 31.20 | 31.80 | 10,048 | -0.10(-0.31%) |
Dec 20, 2019 | 32.00 | 32.20 | 31.40 | 31.90 | 22,750 | +0.00(+0.00%) |
Dec 19, 2019 | 31.40 | 31.90 | 30.90 | 31.90 | 11,267 | +0.60(+1.92%) |
Dec 18, 2019 | 31.60 | 31.60 | 30.70 | 31.30 | 6,741 | -0.20(-0.63%) |
Dec 17, 2019 | 31.90 | 31.90 | 31.40 | 31.50 | 6,143 | -0.40(-1.25%) |
Dec 16, 2019 | 31.70 | 31.90 | 31.50 | 31.90 | 4,576 | +0.30(+0.95%) |
Dec 13, 2019 | 31.30 | 31.80 | 31.10 | 31.60 | 5,220 | +0.10(+0.32%) |
Dec 12, 2019 | 31.40 | 31.90 | 31.10 | 31.50 | 4,995 | +0.00(+0.00%) |
Dec 11, 2019 | 32.00 | 32.00 | 31.00 | 31.50 | 6,984 | -0.20(-0.63%) |
Dec 10, 2019 | 31.90 | 32.20 | 31.10 | 31.70 | 11,777 | -0.20(-0.63%) |
Dec 09, 2019 | 32.10 | 32.70 | 31.80 | 31.90 | 8,788 | -0.20(-0.62%) |
Dec 06, 2019 | 32.00 | 32.40 | 31.80 | 32.10 | 8,060 | +0.20(+0.63%) |
Dec 05, 2019 | 32.10 | 32.40 | 31.50 | 31.90 | 9,049 | +0.00(+0.00%) |
Dec 04, 2019 | 32.90 | 32.90 | 31.50 | 31.90 | 8,244 | +0.10(+0.31%) |
Dec 03, 2019 | 32.50 | 32.80 | 31.60 | 31.80 | 11,158 | -1.00(-3.05%) |
Dec 02, 2019 | 32.80 | 33.10 | 31.70 | 32.80 | 13,691 | -0.30(-0.91%) |
Nov 29, 2019 | 33.00 | 33.42 | 32.80 | 33.10 | 4,980 | -0.10(-0.30%) |
Nov 27, 2019 | 35.20 | 35.50 | 32.70 | 33.20 | 11,600 | -2.30(-6.48%) |
Nov 26, 2019 | 35.00 | 35.70 | 34.60 | 35.50 | 26,808 | +0.50(+1.43%) |
Nov 25, 2019 | 34.20 | 35.30 | 34.10 | 35.00 | 26,145 | +1.00(+2.94%) |
Nov 22, 2019 | 33.30 | 34.40 | 32.70 | 34.00 | 33,700 | +1.10(+3.34%) |
Nov 21, 2019 | 33.10 | 33.10 | 32.20 | 32.90 | 8,633 | -0.15(-0.45%) |
Nov 20, 2019 | 33.10 | 34.80 | 32.70 | 33.05 | 18,745 | -0.05(-0.15%) |
Nov 19, 2019 | 32.10 | 33.80 | 32.10 | 33.10 | 10,496 | +0.60(+1.85%) |
Nov 18, 2019 | 32.20 | 32.50 | 32.10 | 32.50 | 5,350 | +0.00(+0.00%) |
Nov 15, 2019 | 32.80 | 32.90 | 32.30 | 32.50 | 5,360 | -0.10(-0.31%) |
Nov 14, 2019 | 32.80 | 33.60 | 32.50 | 32.60 | 8,095 | -0.30(-0.91%) |
Nov 13, 2019 | 32.50 | 33.10 | 32.50 | 32.90 | 3,524 | +0.50(+1.54%) |
Nov 12, 2019 | 32.50 | 32.90 | 31.90 | 32.40 | 9,215 | +0.40(+1.25%) |
Nov 11, 2019 | 31.90 | 32.40 | 31.70 | 32.00 | 2,986 | +0.10(+0.31%) |
Nov 08, 2019 | 31.70 | 32.50 | 31.60 | 31.90 | 6,470 | +0.00(+0.00%) |
Nov 07, 2019 | 31.60 | 33.30 | 31.60 | 31.90 | 8,355 | +0.70(+2.24%) |
Nov 06, 2019 | 31.60 | 32.10 | 31.10 | 31.20 | 6,237 | -0.50(-1.58%) |
Nov 05, 2019 | 31.90 | 32.50 | 31.50 | 31.70 | 6,306 | -0.30(-0.94%) |
Nov 04, 2019 | 33.00 | 33.60 | 32.00 | 32.00 | 7,797 | -0.70(-2.14%) |