Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 28.73 | 28.73 | 28.40 | 28.43 | 254,068 | -0.56(-1.94%) |
Jan 30, 2020 | 29.03 | 29.03 | 28.72 | 28.99 | 384,065 | -0.32(-1.10%) |
Jan 29, 2020 | 29.59 | 29.59 | 29.23 | 29.31 | 208,125 | -0.25(-0.86%) |
Jan 28, 2020 | 29.64 | 29.70 | 29.43 | 29.56 | 404,527 | -0.39(-1.30%) |
Jan 27, 2020 | 30.22 | 30.29 | 29.82 | 29.95 | 231,315 | -0.59(-1.93%) |
Jan 24, 2020 | 30.53 | 30.65 | 30.44 | 30.54 | 143,636 | +0.05(+0.18%) |
Jan 23, 2020 | 30.36 | 30.52 | 30.19 | 30.49 | 203,251 | -0.16(-0.52%) |
Jan 22, 2020 | 30.50 | 30.78 | 30.50 | 30.65 | 322,664 | +0.29(+0.97%) |
Jan 21, 2020 | 30.50 | 30.50 | 30.14 | 30.36 | 450,467 | -0.15(-0.48%) |
Jan 17, 2020 | 30.34 | 30.56 | 30.11 | 30.50 | 287,795 | +0.05(+0.18%) |
Jan 16, 2020 | 30.56 | 30.56 | 30.27 | 30.45 | 315,971 | -0.28(-0.92%) |
Jan 15, 2020 | 30.56 | 30.74 | 30.44 | 30.73 | 177,560 | +0.23(+0.75%) |
Jan 14, 2020 | 30.42 | 30.58 | 30.40 | 30.50 | 115,110 | +0.13(+0.44%) |
Jan 13, 2020 | 30.03 | 30.38 | 29.97 | 30.37 | 289,523 | +0.66(+2.21%) |
Jan 10, 2020 | 29.77 | 29.85 | 29.51 | 29.71 | 321,894 | -0.05(-0.18%) |
Jan 09, 2020 | 29.69 | 29.93 | 29.60 | 29.77 | 240,322 | +0.00(+0.00%) |
Jan 08, 2020 | 29.78 | 29.98 | 29.74 | 29.77 | 208,980 | +0.00(+0.00%) |
Jan 07, 2020 | 30.02 | 30.02 | 29.74 | 29.77 | 197,639 | -0.01(-0.04%) |
Jan 06, 2020 | 29.70 | 29.89 | 29.60 | 29.78 | 392,727 | -0.38(-1.24%) |
Jan 03, 2020 | 30.05 | 30.25 | 29.79 | 30.15 | 289,735 | -0.25(-0.84%) |
Jan 02, 2020 | 30.36 | 30.48 | 30.22 | 30.41 | 199,076 | -0.56(-1.82%) |
Dec 31, 2019 | 30.78 | 31.00 | 30.78 | 30.97 | 181,168 | +0.19(+0.61%) |
Dec 30, 2019 | 31.33 | 31.36 | 30.78 | 30.78 | 209,367 | +0.05(+0.18%) |
Dec 27, 2019 | 30.32 | 30.81 | 30.23 | 30.73 | 177,450 | +0.36(+1.19%) |
Dec 26, 2019 | 30.35 | 30.45 | 30.33 | 30.37 | 100,364 | +0.16(+0.51%) |
Dec 24, 2019 | 30.16 | 30.23 | 30.12 | 30.21 | 65,201 | -0.04(-0.13%) |
Dec 23, 2019 | 30.10 | 30.32 | 30.04 | 30.25 | 143,970 | +0.16(+0.52%) |
Dec 20, 2019 | 30.11 | 30.32 | 30.08 | 30.10 | 223,338 | +0.17(+0.56%) |
Dec 19, 2019 | 29.89 | 30.02 | 29.82 | 29.93 | 157,555 | +0.10(+0.35%) |
Dec 18, 2019 | 29.63 | 29.85 | 29.62 | 29.82 | 214,618 | +0.21(+0.70%) |
Dec 17, 2019 | 29.57 | 29.72 | 29.47 | 29.62 | 202,164 | +0.08(+0.26%) |
Dec 16, 2019 | 29.54 | 29.71 | 29.41 | 29.54 | 232,242 | +0.23(+0.80%) |
Dec 13, 2019 | 29.31 | 29.45 | 29.22 | 29.31 | 192,128 | +0.10(+0.35%) |
Dec 12, 2019 | 29.09 | 29.35 | 29.04 | 29.20 | 250,837 | +0.16(+0.53%) |
Dec 11, 2019 | 28.91 | 29.07 | 28.87 | 29.05 | 274,119 | +0.28(+0.99%) |
Dec 10, 2019 | 28.93 | 28.93 | 28.72 | 28.76 | 246,564 | -0.03(-0.09%) |
Dec 09, 2019 | 29.10 | 29.10 | 28.79 | 28.79 | 227,795 | -0.03(-0.09%) |
Dec 06, 2019 | 28.89 | 29.00 | 28.76 | 28.81 | 219,939 | +0.12(+0.41%) |
Dec 05, 2019 | 28.74 | 28.80 | 28.64 | 28.70 | 166,580 | -0.27(-0.94%) |
Dec 04, 2019 | 28.87 | 29.15 | 28.84 | 28.97 | 168,429 | -0.17(-0.58%) |
Dec 03, 2019 | 29.01 | 29.20 | 28.68 | 29.14 | 346,796 | -0.08(-0.27%) |
Dec 02, 2019 | 29.41 | 29.49 | 29.06 | 29.22 | 346,271 | -0.45(-1.53%) |
Nov 29, 2019 | 29.75 | 29.79 | 29.53 | 29.67 | 181,544 | -0.18(-0.61%) |
Nov 27, 2019 | 29.88 | 29.94 | 29.75 | 29.85 | 162,694 | +0.17(+0.57%) |
Nov 26, 2019 | 29.64 | 29.77 | 29.60 | 29.68 | 259,336 | -0.31(-1.04%) |
Nov 25, 2019 | 30.02 | 30.02 | 29.86 | 29.99 | 221,729 | +0.08(+0.26%) |
Nov 22, 2019 | 29.84 | 30.02 | 29.82 | 29.91 | 221,947 | +0.23(+0.78%) |
Nov 21, 2019 | 29.73 | 29.75 | 29.47 | 29.68 | 236,046 | -0.43(-1.42%) |
Nov 20, 2019 | 30.11 | 30.30 | 30.07 | 30.11 | 251,455 | -0.13(-0.43%) |
Nov 19, 2019 | 30.24 | 30.29 | 30.12 | 30.24 | 142,775 | +0.14(+0.47%) |
Nov 18, 2019 | 30.28 | 30.28 | 30.06 | 30.10 | 169,125 | -0.14(-0.47%) |
Nov 15, 2019 | 30.42 | 30.42 | 30.12 | 30.24 | 134,574 | +0.30(+0.99%) |
Nov 14, 2019 | 29.86 | 29.98 | 29.79 | 29.94 | 180,906 | +0.06(+0.22%) |
Nov 13, 2019 | 29.77 | 29.94 | 29.70 | 29.88 | 168,345 | -0.28(-0.94%) |
Nov 12, 2019 | 30.38 | 30.38 | 30.09 | 30.16 | 137,388 | -0.05(-0.17%) |
Nov 11, 2019 | 30.11 | 30.25 | 29.80 | 30.21 | 200,065 | +0.10(+0.34%) |
Nov 08, 2019 | 30.17 | 30.38 | 30.03 | 30.11 | 160,068 | -0.13(-0.43%) |
Nov 07, 2019 | 30.30 | 30.50 | 30.23 | 30.24 | 211,226 | +0.49(+1.65%) |
Nov 06, 2019 | 29.69 | 29.86 | 29.69 | 29.75 | 328,903 | -0.19(-0.65%) |
Nov 05, 2019 | 29.63 | 29.99 | 29.63 | 29.94 | 279,666 | +0.41(+1.40%) |
Nov 04, 2019 | 29.58 | 29.58 | 29.31 | 29.53 | 241,707 | +0.25(+0.84%) |