Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 30.11 | 30.21 | 29.89 | 30.01 | 45,200 | -0.42(-1.37%) |
Jan 30, 2020 | 30.35 | 30.47 | 30.06 | 30.43 | 13,164 | -0.14(-0.45%) |
Jan 29, 2020 | 30.69 | 30.72 | 30.53 | 30.57 | 27,618 | -0.11(-0.37%) |
Jan 28, 2020 | 30.50 | 30.72 | 30.50 | 30.68 | 18,042 | +0.16(+0.51%) |
Jan 27, 2020 | 30.45 | 30.67 | 30.45 | 30.52 | 20,311 | -0.57(-1.82%) |
Jan 24, 2020 | 31.40 | 31.42 | 31.06 | 31.09 | 15,300 | -0.32(-1.02%) |
Jan 23, 2020 | 31.33 | 31.42 | 31.11 | 31.41 | 51,090 | -0.04(-0.14%) |
Jan 22, 2020 | 31.72 | 31.72 | 31.38 | 31.45 | 33,530 | -0.01(-0.02%) |
Jan 21, 2020 | 31.54 | 31.57 | 31.44 | 31.46 | 40,728 | -0.21(-0.66%) |
Jan 17, 2020 | 31.71 | 31.78 | 31.64 | 31.67 | 10,400 | +0.03(+0.09%) |
Jan 16, 2020 | 31.64 | 31.70 | 31.58 | 31.64 | 11,144 | +0.12(+0.38%) |
Jan 15, 2020 | 31.60 | 31.67 | 31.49 | 31.52 | 42,902 | -0.09(-0.28%) |
Jan 14, 2020 | 31.58 | 31.66 | 31.54 | 31.61 | 20,463 | +0.07(+0.24%) |
Jan 13, 2020 | 31.54 | 31.57 | 31.36 | 31.54 | 37,473 | +0.07(+0.22%) |
Jan 10, 2020 | 31.53 | 31.62 | 31.43 | 31.46 | 44,100 | -0.12(-0.40%) |
Jan 09, 2020 | 31.65 | 31.65 | 31.40 | 31.59 | 66,210 | +0.06(+0.19%) |
Jan 08, 2020 | 31.46 | 31.61 | 31.41 | 31.53 | 32,865 | +0.12(+0.37%) |
Jan 07, 2020 | 31.57 | 31.57 | 31.35 | 31.41 | 10,772 | -0.14(-0.44%) |
Jan 06, 2020 | 31.49 | 31.64 | 31.41 | 31.55 | 15,308 | +0.12(+0.40%) |
Jan 03, 2020 | 31.33 | 31.51 | 31.33 | 31.43 | 26,500 | -0.17(-0.54%) |
Jan 02, 2020 | 31.76 | 31.76 | 31.50 | 31.60 | 21,453 | +0.16(+0.51%) |
Dec 31, 2019 | 31.41 | 31.48 | 31.29 | 31.44 | 24,800 | +0.11(+0.34%) |
Dec 30, 2019 | 31.62 | 31.63 | 31.33 | 31.33 | 39,730 | -0.32(-1.00%) |
Dec 27, 2019 | 31.62 | 31.66 | 31.54 | 31.65 | 35,400 | +0.21(+0.66%) |
Dec 26, 2019 | 31.43 | 31.54 | 31.36 | 31.44 | 16,704 | +0.07(+0.23%) |
Dec 24, 2019 | 31.55 | 31.58 | 31.21 | 31.37 | 10,900 | -0.36(-1.14%) |
Dec 23, 2019 | 31.73 | 31.73 | 31.58 | 31.73 | 128,700 | -0.01(-0.04%) |
Dec 20, 2019 | 31.72 | 31.86 | 31.69 | 31.74 | 20,700 | +0.05(+0.17%) |
Dec 19, 2019 | 31.71 | 31.73 | 31.63 | 31.69 | 21,107 | -0.02(-0.06%) |
Dec 18, 2019 | 31.70 | 31.73 | 31.59 | 31.71 | 23,921 | +0.02(+0.06%) |
Dec 17, 2019 | 31.78 | 31.78 | 31.66 | 31.69 | 14,922 | -0.11(-0.35%) |
Dec 16, 2019 | 31.80 | 31.80 | 31.69 | 31.80 | 14,737 | +0.39(+1.23%) |
Dec 13, 2019 | 31.43 | 31.58 | 31.32 | 31.41 | 80,600 | +0.12(+0.40%) |
Dec 12, 2019 | 30.94 | 31.30 | 30.94 | 31.29 | 23,726 | +0.33(+1.08%) |
Dec 11, 2019 | 30.90 | 30.98 | 30.86 | 30.96 | 14,792 | +0.18(+0.59%) |
Dec 10, 2019 | 30.76 | 30.90 | 30.74 | 30.77 | 35,958 | -0.09(-0.29%) |
Dec 09, 2019 | 30.86 | 31.00 | 30.85 | 30.87 | 23,465 | -0.10(-0.32%) |
Dec 06, 2019 | 30.92 | 30.97 | 30.88 | 30.96 | 14,600 | +0.27(+0.87%) |
Dec 05, 2019 | 30.72 | 30.72 | 30.58 | 30.70 | 19,761 | -0.10(-0.33%) |
Dec 04, 2019 | 30.73 | 30.83 | 30.73 | 30.80 | 12,264 | +0.30(+0.97%) |
Dec 03, 2019 | 30.38 | 30.54 | 30.27 | 30.50 | 23,056 | -0.23(-0.75%) |
Dec 02, 2019 | 30.80 | 30.80 | 30.67 | 30.73 | 23,969 | -0.12(-0.40%) |
Nov 29, 2019 | 30.82 | 30.91 | 30.82 | 30.86 | 3,300 | -0.17(-0.53%) |
Nov 27, 2019 | 30.89 | 31.04 | 30.89 | 31.02 | 7,500 | +0.10(+0.32%) |
Nov 26, 2019 | 30.89 | 30.94 | 30.82 | 30.92 | 25,111 | -0.08(-0.25%) |
Nov 25, 2019 | 30.86 | 31.00 | 30.81 | 31.00 | 14,495 | +0.29(+0.95%) |
Nov 22, 2019 | 30.87 | 30.88 | 30.71 | 30.71 | 14,200 | +0.07(+0.23%) |
Nov 21, 2019 | 30.72 | 30.72 | 30.62 | 30.64 | 46,961 | -0.05(-0.17%) |
Nov 20, 2019 | 30.61 | 30.77 | 30.55 | 30.69 | 13,017 | -0.15(-0.50%) |
Nov 19, 2019 | 31.21 | 31.21 | 30.83 | 30.84 | 34,270 | -0.08(-0.24%) |
Nov 18, 2019 | 30.94 | 31.02 | 30.89 | 30.92 | 46,661 | -0.10(-0.32%) |
Nov 15, 2019 | 30.86 | 31.06 | 30.85 | 31.02 | 19,400 | +0.20(+0.65%) |
Nov 14, 2019 | 30.84 | 30.87 | 30.72 | 30.82 | 13,302 | -0.04(-0.14%) |
Nov 13, 2019 | 30.88 | 30.91 | 30.79 | 30.86 | 10,035 | -0.17(-0.54%) |
Nov 12, 2019 | 31.16 | 31.19 | 30.95 | 31.03 | 17,641 | -0.06(-0.18%) |
Nov 11, 2019 | 30.90 | 31.14 | 30.90 | 31.09 | 25,473 | -0.04(-0.14%) |
Nov 08, 2019 | 31.15 | 31.20 | 30.98 | 31.13 | 38,400 | -0.12(-0.39%) |
Nov 07, 2019 | 31.29 | 31.30 | 31.14 | 31.25 | 36,247 | +0.16(+0.50%) |
Nov 06, 2019 | 31.23 | 31.23 | 31.01 | 31.09 | 23,962 | -0.11(-0.36%) |
Nov 05, 2019 | 31.28 | 31.30 | 31.16 | 31.21 | 31,862 | -0.00(-0.00%) |
Nov 04, 2019 | 31.08 | 31.25 | 31.05 | 31.21 | 9,274 | +0.38(+1.23%) |