Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 29.96 | 29.97 | 29.85 | 29.85 | 2,974 | -0.69(-2.25%) |
Jan 30, 2020 | 30.30 | 30.54 | 30.28 | 30.54 | 1,968 | -0.13(-0.41%) |
Jan 29, 2020 | 30.81 | 30.81 | 30.66 | 30.66 | 1,197 | -0.05(-0.15%) |
Jan 28, 2020 | 30.72 | 30.76 | 30.69 | 30.71 | 1,892 | +0.24(+0.77%) |
Jan 27, 2020 | 30.41 | 30.47 | 30.40 | 30.47 | 1,245 | -0.31(-1.02%) |
Jan 24, 2020 | 30.95 | 30.95 | 30.73 | 30.79 | 3,930 | -0.41(-1.33%) |
Jan 23, 2020 | 31.09 | 31.20 | 31.09 | 31.20 | 490 | -0.03(-0.08%) |
Jan 22, 2020 | 31.24 | 31.25 | 31.23 | 31.23 | 1,153 | +0.00(+0.00%) |
Jan 21, 2020 | 31.53 | 31.53 | 31.23 | 31.23 | 1,079 | -0.16(-0.49%) |
Jan 17, 2020 | 31.45 | 31.45 | 31.38 | 31.38 | 531 | -0.06(-0.18%) |
Jan 16, 2020 | 31.46 | 31.46 | 31.40 | 31.44 | 1,431 | +0.41(+1.31%) |
Jan 15, 2020 | 31.08 | 31.10 | 31.02 | 31.03 | 2,223 | +0.11(+0.37%) |
Jan 14, 2020 | 30.88 | 30.92 | 30.88 | 30.92 | 1,175 | +0.15(+0.49%) |
Jan 13, 2020 | 30.69 | 30.77 | 30.66 | 30.77 | 866 | +0.25(+0.83%) |
Jan 10, 2020 | 30.59 | 30.59 | 30.49 | 30.52 | 637 | -0.07(-0.23%) |
Jan 09, 2020 | 30.66 | 30.73 | 30.59 | 30.59 | 4,234 | -0.09(-0.28%) |
Jan 08, 2020 | 30.59 | 30.67 | 30.57 | 30.67 | 1,111 | +0.17(+0.54%) |
Jan 07, 2020 | 30.51 | 30.53 | 30.45 | 30.51 | 5,664 | -0.03(-0.11%) |
Jan 06, 2020 | 30.34 | 30.57 | 30.34 | 30.54 | 9,360 | -0.06(-0.19%) |
Jan 03, 2020 | 30.60 | 30.60 | 30.53 | 30.60 | 1,699 | -0.03(-0.10%) |
Jan 02, 2020 | 30.77 | 30.77 | 30.43 | 30.63 | 1,376 | -0.02(-0.08%) |
Dec 31, 2019 | 30.72 | 30.72 | 30.65 | 30.65 | 1,062 | +0.00(+0.00%) |
Dec 30, 2019 | 30.65 | 30.65 | 30.65 | 112 | +0.00(+0.00%) | |
Dec 27, 2019 | 30.71 | 30.74 | 30.63 | 30.65 | 1,593 | -0.13(-0.41%) |
Dec 26, 2019 | 30.84 | 30.84 | 30.74 | 30.78 | 781 | -0.01(-0.02%) |
Dec 24, 2019 | 30.68 | 30.78 | 30.68 | 30.78 | 213 | +0.08(+0.26%) |
Dec 23, 2019 | 30.67 | 30.71 | 30.67 | 30.71 | 2,840 | -0.07(-0.23%) |
Dec 20, 2019 | 30.81 | 30.81 | 30.78 | 30.78 | 853 | +0.10(+0.34%) |
Dec 19, 2019 | 30.67 | 30.67 | 30.67 | 30.67 | 251 | +0.07(+0.22%) |
Dec 18, 2019 | 30.53 | 30.61 | 30.53 | 30.61 | 672 | +0.08(+0.27%) |
Dec 17, 2019 | 30.12 | 30.52 | 30.12 | 30.52 | 1,503 | -0.00(-0.00%) |
Dec 16, 2019 | 30.53 | 30.58 | 30.52 | 30.52 | 1,434 | +0.27(+0.90%) |
Dec 13, 2019 | 30.20 | 30.25 | 30.20 | 30.25 | 853 | -0.22(-0.71%) |
Dec 12, 2019 | 30.31 | 30.47 | 30.31 | 30.47 | 8,345 | +0.29(+0.96%) |
Dec 11, 2019 | 30.17 | 30.18 | 30.16 | 30.18 | 3,026 | +0.02(+0.06%) |
Dec 10, 2019 | 30.22 | 30.23 | 30.16 | 30.16 | 4,190 | -0.16(-0.53%) |
Dec 09, 2019 | 30.32 | 30.32 | 30.32 | 30.32 | 192 | -0.02(-0.06%) |
Dec 06, 2019 | 30.38 | 30.38 | 30.33 | 30.33 | 746 | +0.38(+1.26%) |
Dec 05, 2019 | 29.94 | 29.98 | 29.93 | 29.96 | 1,546 | +0.11(+0.38%) |
Dec 04, 2019 | 29.86 | 29.90 | 29.84 | 29.84 | 337 | +0.26(+0.87%) |
Dec 03, 2019 | 29.62 | 29.63 | 29.58 | 29.59 | 3,482 | -0.17(-0.57%) |
Dec 02, 2019 | 29.98 | 29.98 | 29.75 | 29.75 | 2,058 | -0.27(-0.89%) |
Nov 29, 2019 | 30.13 | 30.13 | 30.02 | 30.02 | 960 | -0.18(-0.59%) |
Nov 27, 2019 | 30.14 | 30.20 | 30.14 | 30.20 | 533 | +0.18(+0.61%) |
Nov 26, 2019 | 30.08 | 30.09 | 30.02 | 30.02 | 3,017 | +0.03(+0.11%) |
Nov 25, 2019 | 29.96 | 29.98 | 29.96 | 29.98 | 673 | +0.56(+1.90%) |
Nov 22, 2019 | 29.50 | 29.50 | 29.34 | 29.43 | 2,347 | +0.06(+0.21%) |
Nov 21, 2019 | 29.32 | 29.38 | 29.32 | 29.36 | 759 | -0.11(-0.38%) |
Nov 20, 2019 | 29.65 | 29.68 | 29.29 | 29.48 | 2,220 | -0.14(-0.46%) |
Nov 19, 2019 | 29.68 | 29.68 | 29.61 | 29.61 | 554 | +0.07(+0.23%) |
Nov 18, 2019 | 29.57 | 29.57 | 29.54 | 29.54 | 653 | -0.12(-0.42%) |
Nov 15, 2019 | 29.36 | 29.68 | 29.36 | 29.67 | 2,027 | +0.14(+0.47%) |
Nov 14, 2019 | 29.55 | 29.59 | 29.49 | 29.53 | 899 | -0.05(-0.16%) |
Nov 13, 2019 | 29.41 | 29.58 | 29.39 | 29.58 | 7,840 | -0.07(-0.25%) |
Nov 12, 2019 | 29.66 | 29.66 | 29.65 | 29.65 | 440 | +0.10(+0.35%) |
Nov 11, 2019 | 29.55 | 29.55 | 29.55 | 29.55 | 646 | -0.07(-0.22%) |
Nov 08, 2019 | 29.56 | 29.61 | 29.56 | 29.61 | 1,387 | -0.01(-0.03%) |
Nov 07, 2019 | 29.69 | 29.70 | 29.62 | 29.62 | 612 | +0.08(+0.28%) |
Nov 06, 2019 | 29.60 | 29.60 | 29.53 | 29.54 | 2,693 | -0.22(-0.74%) |
Nov 05, 2019 | 29.88 | 29.88 | 29.76 | 29.76 | 1,107 | +0.12(+0.40%) |
Nov 04, 2019 | 29.69 | 29.69 | 29.64 | 29.64 | 5,557 | +0.18(+0.60%) |