Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 29.76 | 29.76 | 29.34 | 29.41 | 82,666 | -0.37(-1.25%) |
Jan 30, 2020 | 29.55 | 29.82 | 29.51 | 29.78 | 99,982 | +0.10(+0.33%) |
Jan 29, 2020 | 29.84 | 29.85 | 29.68 | 29.68 | 67,042 | -0.10(-0.33%) |
Jan 28, 2020 | 29.73 | 29.84 | 29.68 | 29.78 | 180,034 | +0.10(+0.33%) |
Jan 27, 2020 | 29.71 | 29.76 | 29.62 | 29.68 | 96,104 | -0.26(-0.87%) |
Jan 24, 2020 | 30.16 | 30.16 | 29.83 | 29.95 | 127,621 | -0.17(-0.58%) |
Jan 23, 2020 | 30.01 | 30.17 | 29.91 | 30.12 | 127,838 | +0.06(+0.20%) |
Jan 22, 2020 | 30.11 | 30.17 | 30.02 | 30.06 | 301,572 | +0.05(+0.17%) |
Jan 21, 2020 | 30.01 | 30.07 | 29.89 | 30.01 | 95,729 | +0.01(+0.03%) |
Jan 17, 2020 | 29.97 | 30.02 | 29.89 | 30.00 | 92,784 | +0.10(+0.32%) |
Jan 16, 2020 | 29.81 | 29.92 | 29.79 | 29.90 | 125,535 | +0.17(+0.58%) |
Jan 15, 2020 | 29.56 | 29.77 | 29.56 | 29.73 | 429,483 | +0.22(+0.74%) |
Jan 14, 2020 | 29.51 | 29.55 | 29.43 | 29.51 | 140,634 | +0.01(+0.04%) |
Jan 13, 2020 | 29.35 | 29.51 | 29.32 | 29.50 | 201,938 | +0.20(+0.67%) |
Jan 10, 2020 | 29.31 | 29.43 | 29.29 | 29.30 | 138,659 | +0.02(+0.06%) |
Jan 09, 2020 | 29.22 | 29.31 | 29.19 | 29.28 | 110,730 | +0.08(+0.28%) |
Jan 08, 2020 | 29.19 | 29.32 | 29.14 | 29.20 | 182,614 | +0.06(+0.19%) |
Jan 07, 2020 | 29.26 | 29.26 | 29.07 | 29.15 | 112,632 | -0.21(-0.71%) |
Jan 06, 2020 | 29.48 | 29.48 | 29.24 | 29.35 | 164,561 | -0.00(-0.01%) |
Jan 03, 2020 | 29.35 | 29.42 | 29.25 | 29.36 | 142,683 | -0.04(-0.13%) |
Jan 02, 2020 | 29.73 | 29.78 | 29.27 | 29.40 | 777,599 | -0.23(-0.76%) |
Dec 31, 2019 | 29.49 | 29.62 | 29.48 | 29.62 | 505,772 | +0.14(+0.47%) |
Dec 30, 2019 | 29.53 | 29.57 | 29.43 | 29.48 | 91,701 | -0.08(-0.26%) |
Dec 27, 2019 | 29.58 | 29.59 | 29.53 | 29.56 | 93,579 | +0.06(+0.19%) |
Dec 26, 2019 | 29.49 | 29.57 | 29.45 | 29.51 | 72,821 | +0.01(+0.03%) |
Dec 24, 2019 | 29.56 | 29.60 | 29.45 | 29.50 | 48,814 | -0.00(-0.01%) |
Dec 23, 2019 | 29.71 | 29.71 | 29.47 | 29.50 | 104,152 | -0.13(-0.43%) |
Dec 20, 2019 | 29.57 | 29.70 | 29.43 | 29.63 | 86,176 | +0.26(+0.88%) |
Dec 19, 2019 | 29.38 | 29.40 | 29.31 | 29.37 | 73,881 | +0.03(+0.10%) |
Dec 18, 2019 | 29.31 | 29.36 | 29.21 | 29.34 | 197,311 | +0.08(+0.29%) |
Dec 17, 2019 | 29.32 | 29.38 | 29.22 | 29.25 | 78,502 | -0.03(-0.10%) |
Dec 16, 2019 | 29.12 | 29.29 | 29.12 | 29.28 | 65,944 | +0.23(+0.80%) |
Dec 13, 2019 | 29.13 | 29.13 | 28.95 | 29.05 | 150,144 | +0.05(+0.18%) |
Dec 12, 2019 | 28.91 | 29.12 | 28.91 | 29.00 | 112,584 | +0.07(+0.23%) |
Dec 11, 2019 | 29.04 | 29.06 | 28.86 | 28.93 | 87,221 | -0.08(-0.29%) |
Dec 10, 2019 | 29.00 | 29.03 | 28.96 | 29.01 | 72,114 | +0.00(+0.00%) |
Dec 09, 2019 | 29.06 | 29.07 | 28.97 | 29.01 | 720,679 | -0.06(-0.21%) |
Dec 06, 2019 | 29.11 | 29.14 | 28.99 | 29.07 | 83,400 | +0.15(+0.51%) |
Dec 05, 2019 | 28.93 | 28.93 | 28.81 | 28.93 | 77,566 | +0.04(+0.15%) |
Dec 04, 2019 | 28.71 | 28.93 | 28.70 | 28.88 | 358,942 | +0.16(+0.54%) |
Dec 03, 2019 | 28.70 | 28.73 | 28.59 | 28.73 | 102,965 | -0.07(-0.24%) |
Dec 02, 2019 | 29.00 | 29.00 | 28.75 | 28.80 | 89,355 | -0.13(-0.45%) |
Nov 29, 2019 | 29.06 | 29.17 | 28.93 | 28.93 | 23,944 | -0.16(-0.54%) |
Nov 27, 2019 | 28.95 | 29.08 | 28.94 | 29.08 | 158,356 | +0.12(+0.42%) |
Nov 26, 2019 | 28.84 | 28.96 | 28.74 | 28.96 | 60,779 | +0.14(+0.48%) |
Nov 25, 2019 | 28.85 | 28.86 | 28.77 | 28.82 | 155,473 | +0.05(+0.19%) |
Nov 22, 2019 | 28.86 | 28.86 | 28.71 | 28.77 | 170,271 | -0.03(-0.10%) |
Nov 21, 2019 | 28.85 | 28.85 | 28.71 | 28.80 | 150,149 | -0.01(-0.03%) |
Nov 20, 2019 | 28.81 | 28.86 | 28.70 | 28.81 | 108,935 | -0.06(-0.21%) |
Nov 19, 2019 | 28.93 | 28.93 | 28.84 | 28.87 | 181,585 | -0.10(-0.36%) |
Nov 18, 2019 | 28.94 | 29.06 | 28.92 | 28.97 | 158,082 | +0.03(+0.09%) |
Nov 15, 2019 | 28.93 | 28.95 | 28.83 | 28.94 | 108,617 | +0.11(+0.39%) |
Nov 14, 2019 | 28.77 | 28.87 | 28.75 | 28.83 | 53,216 | +0.03(+0.12%) |
Nov 13, 2019 | 28.69 | 28.81 | 28.61 | 28.80 | 71,724 | +0.10(+0.36%) |
Nov 12, 2019 | 28.82 | 28.82 | 28.65 | 28.69 | 65,435 | -0.08(-0.27%) |
Nov 11, 2019 | 28.81 | 28.83 | 28.74 | 28.77 | 66,091 | -0.10(-0.36%) |
Nov 08, 2019 | 28.74 | 28.87 | 28.74 | 28.87 | 132,330 | -0.07(-0.24%) |
Nov 07, 2019 | 29.08 | 29.10 | 28.87 | 28.94 | 105,444 | -0.08(-0.28%) |
Nov 06, 2019 | 28.95 | 29.05 | 28.95 | 29.02 | 85,618 | +0.12(+0.42%) |
Nov 05, 2019 | 29.03 | 29.03 | 28.87 | 28.90 | 158,390 | -0.13(-0.44%) |
Nov 04, 2019 | 29.20 | 29.20 | 28.98 | 29.03 | 78,277 | -0.04(-0.15%) |