Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 29.84 | 30.12 | 29.48 | 29.52 | 426,558 | -0.48(-1.59%) |
Jan 30, 2020 | 30.16 | 30.23 | 29.72 | 30.00 | 439,621 | -0.36(-1.18%) |
Jan 29, 2020 | 30.52 | 30.64 | 30.24 | 30.36 | 357,475 | +0.04(+0.13%) |
Jan 28, 2020 | 30.28 | 30.54 | 30.18 | 30.32 | 455,021 | +0.04(+0.13%) |
Jan 27, 2020 | 30.28 | 30.36 | 30.16 | 30.28 | 795,643 | -0.40(-1.30%) |
Jan 24, 2020 | 31.40 | 31.40 | 30.60 | 30.68 | 1,055,578 | -0.68(-2.16%) |
Jan 23, 2020 | 31.36 | 31.51 | 30.80 | 31.36 | 721,695 | +0.00(+0.00%) |
Jan 22, 2020 | 32.07 | 32.19 | 31.36 | 31.36 | 502,553 | -0.64(-1.99%) |
Jan 21, 2020 | 32.63 | 32.71 | 31.96 | 32.00 | 584,013 | -0.80(-2.43%) |
Jan 17, 2020 | 33.19 | 33.27 | 32.67 | 32.79 | 292,487 | -0.20(-0.60%) |
Jan 16, 2020 | 32.95 | 33.11 | 32.89 | 32.99 | 449,044 | +0.16(+0.49%) |
Jan 15, 2020 | 32.83 | 32.95 | 32.67 | 32.83 | 354,166 | +0.00(+0.00%) |
Jan 14, 2020 | 32.71 | 32.87 | 32.47 | 32.83 | 247,126 | +0.24(+0.73%) |
Jan 13, 2020 | 32.39 | 32.67 | 32.07 | 32.59 | 433,853 | +0.40(+1.24%) |
Jan 10, 2020 | 32.55 | 32.55 | 32.03 | 32.19 | 259,734 | -0.24(-0.74%) |
Jan 09, 2020 | 32.43 | 32.63 | 32.19 | 32.43 | 351,693 | -0.12(-0.37%) |
Jan 08, 2020 | 32.67 | 32.87 | 32.21 | 32.55 | 298,413 | -0.20(-0.61%) |
Jan 07, 2020 | 32.51 | 32.79 | 32.30 | 32.75 | 387,684 | +0.24(+0.74%) |
Jan 06, 2020 | 32.39 | 32.67 | 32.09 | 32.51 | 335,777 | +0.44(+1.37%) |
Jan 03, 2020 | 31.88 | 32.11 | 31.62 | 32.07 | 296,904 | +0.36(+1.13%) |
Jan 02, 2020 | 31.56 | 31.80 | 31.36 | 31.72 | 279,713 | +0.32(+1.02%) |
Dec 31, 2019 | 31.20 | 31.44 | 31.00 | 31.40 | 784,324 | +0.20(+0.64%) |
Dec 30, 2019 | 31.64 | 31.72 | 31.08 | 31.20 | 569,714 | -0.40(-1.26%) |
Dec 27, 2019 | 32.19 | 32.19 | 31.40 | 31.60 | 1,335,291 | -0.52(-1.61%) |
Dec 26, 2019 | 31.92 | 32.15 | 31.74 | 32.11 | 672,996 | +0.36(+1.13%) |
Dec 24, 2019 | 31.88 | 31.88 | 31.44 | 31.76 | 406,856 | +0.08(+0.25%) |
Dec 23, 2019 | 31.20 | 31.68 | 31.20 | 31.68 | 690,640 | +0.48(+1.53%) |
Dec 20, 2019 | 31.32 | 31.44 | 31.04 | 31.20 | 1,035,801 | -0.04(-0.13%) |
Dec 19, 2019 | 31.32 | 31.52 | 31.08 | 31.24 | 456,740 | -0.20(-0.63%) |
Dec 18, 2019 | 30.96 | 31.52 | 30.96 | 31.44 | 623,609 | +0.48(+1.54%) |
Dec 17, 2019 | 30.80 | 31.44 | 30.80 | 30.96 | 638,348 | +0.16(+0.52%) |
Dec 16, 2019 | 30.28 | 30.80 | 30.20 | 30.80 | 952,988 | +0.64(+2.11%) |
Dec 13, 2019 | 30.56 | 30.60 | 30.00 | 30.16 | 472,813 | -0.44(-1.43%) |
Dec 12, 2019 | 30.44 | 30.92 | 30.40 | 30.60 | 1,184,260 | +0.24(+0.79%) |
Dec 11, 2019 | 30.36 | 30.64 | 30.24 | 30.36 | 1,535,217 | +0.00(+0.00%) |
Dec 10, 2019 | 29.68 | 30.48 | 29.66 | 30.36 | 1,311,688 | +0.68(+2.28%) |
Dec 09, 2019 | 28.93 | 29.68 | 28.90 | 29.68 | 844,369 | +0.72(+2.48%) |
Dec 06, 2019 | 28.73 | 29.13 | 28.73 | 28.97 | 895,707 | +0.20(+0.69%) |
Dec 05, 2019 | 28.93 | 29.13 | 28.73 | 28.77 | 388,144 | -0.16(-0.55%) |
Dec 04, 2019 | 28.93 | 29.05 | 28.65 | 28.93 | 845,778 | +0.24(+0.83%) |
Dec 03, 2019 | 28.65 | 28.93 | 28.50 | 28.69 | 619,196 | -0.28(-0.96%) |
Dec 02, 2019 | 29.48 | 29.48 | 28.89 | 28.97 | 413,686 | -0.28(-0.95%) |
Nov 29, 2019 | 29.33 | 29.43 | 29.09 | 29.25 | 146,795 | -0.20(-0.68%) |
Nov 27, 2019 | 29.37 | 29.45 | 28.93 | 29.45 | 498,889 | +0.04(+0.14%) |
Nov 26, 2019 | 29.80 | 29.96 | 29.29 | 29.41 | 445,654 | -0.48(-1.60%) |
Nov 25, 2019 | 29.80 | 29.98 | 29.68 | 29.88 | 378,313 | +0.12(+0.40%) |
Nov 22, 2019 | 29.68 | 29.84 | 29.48 | 29.76 | 641,393 | +0.20(+0.67%) |
Nov 21, 2019 | 28.97 | 29.56 | 28.85 | 29.56 | 420,812 | +0.64(+2.20%) |
Nov 20, 2019 | 28.69 | 29.05 | 28.69 | 28.93 | 640,702 | +0.16(+0.55%) |
Nov 19, 2019 | 29.21 | 29.32 | 28.77 | 28.77 | 1,112,321 | -0.44(-1.50%) |
Nov 18, 2019 | 29.80 | 29.88 | 29.21 | 29.21 | 481,945 | -0.72(-2.40%) |
Nov 15, 2019 | 29.64 | 29.96 | 29.56 | 29.92 | 568,409 | +0.36(+1.21%) |
Nov 14, 2019 | 29.72 | 29.80 | 29.50 | 29.56 | 522,760 | -0.08(-0.27%) |
Nov 13, 2019 | 29.68 | 30.00 | 29.48 | 29.64 | 335,899 | -0.16(-0.53%) |
Nov 12, 2019 | 29.96 | 30.32 | 29.76 | 29.80 | 446,956 | -0.16(-0.53%) |
Nov 11, 2019 | 30.36 | 30.36 | 29.92 | 29.96 | 253,296 | -0.36(-1.18%) |
Nov 08, 2019 | 30.28 | 30.40 | 30.00 | 30.32 | 331,438 | -0.16(-0.52%) |
Nov 07, 2019 | 31.00 | 31.00 | 30.20 | 30.48 | 397,565 | -0.21(-0.69%) |
Nov 06, 2019 | 31.20 | 31.20 | 30.62 | 30.69 | 280,477 | -0.43(-1.38%) |
Nov 05, 2019 | 31.55 | 31.55 | 30.85 | 31.12 | 285,977 | -0.23(-0.75%) |
Nov 04, 2019 | 31.16 | 31.66 | 31.16 | 31.36 | 299,689 | +0.23(+0.75%) |