Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 29.54 | 29.54 | 29.07 | 29.36 | 11,870 | -0.57(-1.89%) |
Jan 30, 2020 | 29.78 | 29.93 | 29.50 | 29.93 | 9,344 | -0.45(-1.48%) |
Jan 29, 2020 | 30.48 | 30.48 | 30.38 | 30.38 | 4,953 | +0.29(+0.98%) |
Jan 28, 2020 | 29.89 | 30.16 | 29.76 | 30.08 | 66,673 | +0.34(+1.14%) |
Jan 27, 2020 | 29.34 | 29.83 | 29.09 | 29.74 | 8,434 | -1.42(-4.57%) |
Jan 24, 2020 | 31.63 | 31.63 | 31.03 | 31.17 | 6,642 | -0.41(-1.31%) |
Jan 23, 2020 | 31.40 | 31.68 | 31.22 | 31.58 | 5,142 | -0.81(-2.51%) |
Jan 22, 2020 | 32.54 | 32.62 | 32.29 | 32.39 | 10,312 | +0.18(+0.55%) |
Jan 21, 2020 | 32.35 | 32.41 | 32.22 | 32.22 | 7,514 | -1.09(-3.27%) |
Jan 17, 2020 | 33.28 | 33.31 | 33.23 | 33.31 | 3,375 | +0.21(+0.64%) |
Jan 16, 2020 | 33.13 | 33.13 | 33.05 | 33.09 | 8,439 | +0.10(+0.31%) |
Jan 15, 2020 | 33.08 | 33.08 | 32.94 | 32.99 | 2,379 | -0.11(-0.35%) |
Jan 14, 2020 | 33.26 | 33.26 | 33.01 | 33.11 | 11,009 | -0.33(-0.98%) |
Jan 13, 2020 | 33.12 | 33.44 | 33.12 | 33.43 | 2,653 | +0.62(+1.90%) |
Jan 10, 2020 | 32.86 | 32.86 | 32.76 | 32.81 | 3,049 | +0.18(+0.54%) |
Jan 09, 2020 | 32.67 | 32.67 | 32.63 | 32.63 | 18,042 | +0.25(+0.78%) |
Jan 08, 2020 | 32.25 | 32.54 | 32.25 | 32.38 | 2,800 | +0.03(+0.10%) |
Jan 07, 2020 | 32.34 | 32.35 | 32.31 | 32.35 | 1,218 | +0.18(+0.57%) |
Jan 06, 2020 | 32.08 | 32.19 | 32.08 | 32.17 | 23,133 | -0.06(-0.18%) |
Jan 03, 2020 | 32.21 | 32.28 | 32.16 | 32.23 | 45,847 | -0.36(-1.12%) |
Jan 02, 2020 | 32.39 | 32.59 | 32.39 | 32.59 | 3,843 | +0.88(+2.79%) |
Dec 31, 2019 | 31.68 | 31.71 | 31.64 | 31.71 | 6,425 | +0.17(+0.53%) |
Dec 30, 2019 | 31.68 | 31.71 | 31.52 | 31.54 | 5,992 | -0.01(-0.02%) |
Dec 27, 2019 | 31.60 | 31.62 | 31.55 | 31.55 | 2,178 | +0.00(+0.01%) |
Dec 26, 2019 | 31.40 | 31.54 | 31.40 | 31.54 | 3,232 | +0.33(+1.06%) |
Dec 24, 2019 | 31.25 | 31.25 | 31.21 | 31.21 | 1,197 | +0.05(+0.15%) |
Dec 23, 2019 | 31.36 | 31.36 | 31.00 | 31.16 | 3,885 | -0.15(-0.49%) |
Dec 20, 2019 | 31.31 | 31.36 | 31.28 | 31.32 | 3,267 | +0.09(+0.28%) |
Dec 19, 2019 | 31.12 | 31.25 | 31.12 | 31.23 | 2,192 | -0.10(-0.33%) |
Dec 18, 2019 | 31.36 | 31.36 | 31.25 | 31.34 | 3,326 | +0.07(+0.21%) |
Dec 17, 2019 | 31.15 | 31.28 | 31.13 | 31.27 | 8,225 | +0.39(+1.27%) |
Dec 16, 2019 | 30.72 | 30.99 | 30.72 | 30.88 | 2,537 | +0.42(+1.39%) |
Dec 13, 2019 | 30.76 | 30.76 | 30.46 | 30.46 | 2,837 | -0.11(-0.36%) |
Dec 12, 2019 | 30.39 | 30.57 | 30.21 | 30.57 | 6,467 | +0.52(+1.74%) |
Dec 11, 2019 | 29.89 | 30.04 | 29.89 | 30.04 | 3,114 | +0.29(+0.98%) |
Dec 10, 2019 | 29.71 | 29.77 | 29.71 | 29.75 | 2,338 | +0.21(+0.71%) |
Dec 09, 2019 | 29.64 | 29.73 | 29.54 | 29.54 | 1,324 | -0.23(-0.77%) |
Dec 06, 2019 | 29.74 | 29.79 | 29.74 | 29.77 | 1,929 | +0.27(+0.91%) |
Dec 05, 2019 | 29.42 | 29.51 | 29.41 | 29.50 | 2,707 | +0.25(+0.87%) |
Dec 04, 2019 | 29.27 | 29.34 | 29.25 | 29.25 | 5,615 | +0.21(+0.72%) |
Dec 03, 2019 | 28.91 | 29.04 | 28.91 | 29.04 | 2,576 | -0.13(-0.45%) |
Dec 02, 2019 | 29.30 | 29.30 | 29.17 | 29.17 | 1,306 | -0.13(-0.44%) |
Nov 29, 2019 | 29.34 | 29.42 | 29.27 | 29.30 | 3,064 | -0.49(-1.64%) |
Nov 27, 2019 | 29.66 | 29.80 | 29.66 | 29.79 | 6,924 | +0.12(+0.40%) |
Nov 26, 2019 | 29.52 | 29.67 | 29.51 | 29.67 | 5,773 | +0.13(+0.45%) |
Nov 25, 2019 | 29.36 | 29.58 | 29.36 | 29.53 | 5,369 | +0.39(+1.34%) |
Nov 22, 2019 | 29.13 | 29.15 | 29.08 | 29.14 | 6,583 | -0.13(-0.45%) |
Nov 21, 2019 | 29.20 | 29.27 | 29.19 | 29.27 | 1,634 | +0.02(+0.08%) |
Nov 20, 2019 | 29.40 | 29.42 | 29.17 | 29.25 | 4,307 | -0.26(-0.87%) |
Nov 19, 2019 | 29.56 | 29.56 | 29.48 | 29.50 | 10,961 | +0.27(+0.91%) |
Nov 18, 2019 | 29.25 | 29.30 | 29.23 | 29.24 | 1,588 | +0.08(+0.27%) |
Nov 15, 2019 | 29.19 | 29.26 | 29.15 | 29.16 | 4,313 | -0.02(-0.08%) |
Nov 14, 2019 | 29.12 | 29.18 | 29.09 | 29.18 | 2,283 | +0.01(+0.04%) |
Nov 13, 2019 | 29.24 | 29.24 | 29.17 | 29.17 | 963 | -0.29(-0.97%) |
Nov 12, 2019 | 29.52 | 29.54 | 29.43 | 29.46 | 1,408 | -0.26(-0.87%) |
Nov 11, 2019 | 29.59 | 29.71 | 29.56 | 29.71 | 3,884 | -0.34(-1.15%) |
Nov 08, 2019 | 30.17 | 30.20 | 29.98 | 30.06 | 3,064 | -0.20(-0.67%) |
Nov 07, 2019 | 30.20 | 30.39 | 30.20 | 30.26 | 2,464 | +0.36(+1.19%) |
Nov 06, 2019 | 30.05 | 30.05 | 29.89 | 29.91 | 3,307 | -0.08(-0.27%) |
Nov 05, 2019 | 30.01 | 30.01 | 29.94 | 29.99 | 2,035 | +0.15(+0.51%) |
Nov 04, 2019 | 29.91 | 29.91 | 29.79 | 29.84 | 2,829 | +0.41(+1.40%) |