Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 29.15 | 29.20 | 28.11 | 28.32 | 131,288 | -1.01(-3.43%) |
Jan 30, 2020 | 29.00 | 29.36 | 28.93 | 29.32 | 72,663 | +0.03(+0.10%) |
Jan 29, 2020 | 29.42 | 29.61 | 29.25 | 29.29 | 82,637 | -0.18(-0.60%) |
Jan 28, 2020 | 29.51 | 29.62 | 29.30 | 29.47 | 98,084 | +0.05(+0.17%) |
Jan 27, 2020 | 29.37 | 29.69 | 29.27 | 29.42 | 118,638 | -0.38(-1.29%) |
Jan 24, 2020 | 30.15 | 30.21 | 29.63 | 29.80 | 119,113 | -0.33(-1.08%) |
Jan 23, 2020 | 30.04 | 30.23 | 29.68 | 30.13 | 121,840 | -0.04(-0.13%) |
Jan 22, 2020 | 30.40 | 30.51 | 30.00 | 30.17 | 108,661 | -0.12(-0.39%) |
Jan 21, 2020 | 30.97 | 31.04 | 30.27 | 30.29 | 93,331 | -0.83(-2.66%) |
Jan 17, 2020 | 31.55 | 31.55 | 31.04 | 31.12 | 100,241 | -0.24(-0.75%) |
Jan 16, 2020 | 31.06 | 31.39 | 31.00 | 31.35 | 109,399 | +0.47(+1.53%) |
Jan 15, 2020 | 30.49 | 30.90 | 30.46 | 30.88 | 188,491 | +0.32(+1.03%) |
Jan 14, 2020 | 30.67 | 30.86 | 30.49 | 30.56 | 123,063 | -0.19(-0.61%) |
Jan 13, 2020 | 30.59 | 30.77 | 30.49 | 30.75 | 90,997 | +0.15(+0.48%) |
Jan 10, 2020 | 30.86 | 30.90 | 30.51 | 30.60 | 110,692 | -0.23(-0.74%) |
Jan 09, 2020 | 30.99 | 31.07 | 30.74 | 30.83 | 103,088 | -0.06(-0.19%) |
Jan 08, 2020 | 30.86 | 30.99 | 30.64 | 30.89 | 156,510 | +0.02(+0.08%) |
Jan 07, 2020 | 30.97 | 31.13 | 30.74 | 30.86 | 158,248 | -0.25(-0.81%) |
Jan 06, 2020 | 31.16 | 31.28 | 30.82 | 31.12 | 172,959 | -0.19(-0.60%) |
Jan 03, 2020 | 30.47 | 31.39 | 30.43 | 31.30 | 229,196 | +0.60(+1.96%) |
Jan 02, 2020 | 31.15 | 31.23 | 30.58 | 30.70 | 233,192 | -0.26(-0.83%) |
Dec 31, 2019 | 30.80 | 31.10 | 30.70 | 30.96 | 108,358 | +0.17(+0.54%) |
Dec 30, 2019 | 30.82 | 30.99 | 30.54 | 30.79 | 189,583 | +0.02(+0.06%) |
Dec 27, 2019 | 31.00 | 31.02 | 30.67 | 30.77 | 113,533 | -0.19(-0.61%) |
Dec 26, 2019 | 30.96 | 31.08 | 30.54 | 30.96 | 134,454 | +0.06(+0.19%) |
Dec 24, 2019 | 31.00 | 31.09 | 30.42 | 30.90 | 124,186 | -0.07(-0.22%) |
Dec 23, 2019 | 30.51 | 31.08 | 30.12 | 30.97 | 270,928 | +0.41(+1.35%) |
Dec 20, 2019 | 31.23 | 31.41 | 30.47 | 30.55 | 315,234 | -0.55(-1.77%) |
Dec 19, 2019 | 31.02 | 31.33 | 30.79 | 31.11 | 147,411 | +0.03(+0.09%) |
Dec 18, 2019 | 31.27 | 31.27 | 30.81 | 31.08 | 93,262 | -0.05(-0.16%) |
Dec 17, 2019 | 31.22 | 31.38 | 31.01 | 31.13 | 127,556 | -0.02(-0.08%) |
Dec 16, 2019 | 31.30 | 31.52 | 31.12 | 31.15 | 148,318 | +0.16(+0.52%) |
Dec 13, 2019 | 31.00 | 31.23 | 30.73 | 30.99 | 92,328 | -0.04(-0.13%) |
Dec 12, 2019 | 30.49 | 31.13 | 30.32 | 31.03 | 134,176 | +0.53(+1.75%) |
Dec 11, 2019 | 30.28 | 30.55 | 30.00 | 30.49 | 80,408 | +0.37(+1.24%) |
Dec 10, 2019 | 30.06 | 30.22 | 29.93 | 30.12 | 178,207 | -0.02(-0.07%) |
Dec 09, 2019 | 30.53 | 30.58 | 30.02 | 30.14 | 295,000 | -0.38(-1.26%) |
Dec 06, 2019 | 30.66 | 30.97 | 30.47 | 30.52 | 152,595 | +0.19(+0.62%) |
Dec 05, 2019 | 30.32 | 30.73 | 30.19 | 30.34 | 144,638 | +0.19(+0.62%) |
Dec 04, 2019 | 30.33 | 30.53 | 30.10 | 30.15 | 163,829 | -0.16(-0.52%) |
Dec 03, 2019 | 30.50 | 30.50 | 30.16 | 30.31 | 123,239 | -0.36(-1.19%) |
Dec 02, 2019 | 30.60 | 30.96 | 30.44 | 30.67 | 205,863 | +0.14(+0.45%) |
Nov 29, 2019 | 30.74 | 30.78 | 30.47 | 30.53 | 32,974 | -0.29(-0.93%) |
Nov 27, 2019 | 30.62 | 30.92 | 30.32 | 30.82 | 122,765 | +0.24(+0.77%) |
Nov 26, 2019 | 30.61 | 30.90 | 30.36 | 30.58 | 116,972 | -0.13(-0.42%) |
Nov 25, 2019 | 29.95 | 30.82 | 29.65 | 30.71 | 153,569 | +0.84(+2.80%) |
Nov 22, 2019 | 29.80 | 29.94 | 29.74 | 29.87 | 108,358 | -0.02(-0.07%) |
Nov 21, 2019 | 30.10 | 30.19 | 29.73 | 29.89 | 130,684 | -0.24(-0.79%) |
Nov 20, 2019 | 30.30 | 30.76 | 29.98 | 30.13 | 195,278 | -0.32(-1.04%) |
Nov 19, 2019 | 30.37 | 30.69 | 30.14 | 30.45 | 471,855 | +0.07(+0.23%) |
Nov 18, 2019 | 30.59 | 30.72 | 30.21 | 30.38 | 86,214 | -0.37(-1.22%) |
Nov 15, 2019 | 30.65 | 30.77 | 30.47 | 30.75 | 141,840 | +0.34(+1.10%) |
Nov 14, 2019 | 30.72 | 30.90 | 30.38 | 30.42 | 83,433 | -0.40(-1.31%) |
Nov 13, 2019 | 30.80 | 30.93 | 30.34 | 30.82 | 159,113 | -0.04(-0.13%) |
Nov 12, 2019 | 30.94 | 31.33 | 30.65 | 30.86 | 178,197 | +0.01(+0.03%) |
Nov 11, 2019 | 30.76 | 31.08 | 30.67 | 30.85 | 98,576 | -0.02(-0.06%) |
Nov 08, 2019 | 30.66 | 31.17 | 30.49 | 30.87 | 178,365 | +0.02(+0.06%) |
Nov 07, 2019 | 30.46 | 30.98 | 30.31 | 30.85 | 124,828 | +0.64(+2.12%) |
Nov 06, 2019 | 30.23 | 30.37 | 29.97 | 30.21 | 140,062 | +0.06(+0.20%) |
Nov 05, 2019 | 29.65 | 30.18 | 29.39 | 30.15 | 202,714 | +0.25(+0.82%) |
Nov 04, 2019 | 30.95 | 30.95 | 29.49 | 29.90 | 281,947 | -2.66(-8.17%) |