Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 29.59 | 29.59 | 29.08 | 29.16 | 77,000 | -0.40(-1.35%) |
Jan 30, 2020 | 29.25 | 29.56 | 29.18 | 29.56 | 38,140 | -0.22(-0.74%) |
Jan 29, 2020 | 29.85 | 29.97 | 29.62 | 29.78 | 61,295 | +0.00(+0.00%) |
Jan 28, 2020 | 29.54 | 29.82 | 29.54 | 29.78 | 80,935 | +0.48(+1.64%) |
Jan 27, 2020 | 29.05 | 29.45 | 28.83 | 29.30 | 77,960 | -0.62(-2.07%) |
Jan 24, 2020 | 30.32 | 30.44 | 29.72 | 29.92 | 56,000 | -0.33(-1.08%) |
Jan 23, 2020 | 30.07 | 30.25 | 29.95 | 30.25 | 35,715 | +0.05(+0.15%) |
Jan 22, 2020 | 30.38 | 30.47 | 30.20 | 30.20 | 30,250 | -0.07(-0.22%) |
Jan 21, 2020 | 30.29 | 30.31 | 30.11 | 30.27 | 146,885 | -0.25(-0.83%) |
Jan 17, 2020 | 30.57 | 30.57 | 30.37 | 30.52 | 79,000 | +0.12(+0.39%) |
Jan 16, 2020 | 30.52 | 30.52 | 30.25 | 30.40 | 71,235 | +0.18(+0.58%) |
Jan 15, 2020 | 30.16 | 30.41 | 30.15 | 30.22 | 65,925 | +0.04(+0.13%) |
Jan 14, 2020 | 30.43 | 30.43 | 30.09 | 30.18 | 58,800 | -0.23(-0.74%) |
Jan 13, 2020 | 30.18 | 30.45 | 30.10 | 30.41 | 303,375 | +0.49(+1.64%) |
Jan 10, 2020 | 29.92 | 30.06 | 29.83 | 29.92 | 218,500 | +0.05(+0.17%) |
Jan 09, 2020 | 29.81 | 29.91 | 29.74 | 29.87 | 95,525 | +0.29(+0.96%) |
Jan 08, 2020 | 29.22 | 29.74 | 29.22 | 29.58 | 109,495 | +0.22(+0.76%) |
Jan 07, 2020 | 29.26 | 29.43 | 29.16 | 29.36 | 102,805 | +0.14(+0.48%) |
Jan 06, 2020 | 28.66 | 29.23 | 28.66 | 29.22 | 196,405 | +0.26(+0.91%) |
Jan 03, 2020 | 28.66 | 29.09 | 28.61 | 28.96 | 497,000 | -0.20(-0.68%) |
Jan 02, 2020 | 28.56 | 29.16 | 28.56 | 29.16 | 179,525 | +0.87(+3.08%) |
Dec 31, 2019 | 28.12 | 28.31 | 28.12 | 28.28 | 142,000 | +0.01(+0.05%) |
Dec 30, 2019 | 28.67 | 28.67 | 28.26 | 28.27 | 101,055 | -0.37(-1.31%) |
Dec 27, 2019 | 28.80 | 28.86 | 28.58 | 28.64 | 117,000 | -0.06(-0.21%) |
Dec 26, 2019 | 28.48 | 28.74 | 28.48 | 28.70 | 104,490 | +0.26(+0.92%) |
Dec 24, 2019 | 28.47 | 28.50 | 28.43 | 28.44 | 46,000 | -0.04(-0.13%) |
Dec 23, 2019 | 28.54 | 28.54 | 28.44 | 28.48 | 129,710 | +0.08(+0.29%) |
Dec 20, 2019 | 28.37 | 28.44 | 28.22 | 28.40 | 156,500 | +0.18(+0.62%) |
Dec 19, 2019 | 27.90 | 28.24 | 27.90 | 28.22 | 126,555 | +0.30(+1.07%) |
Dec 18, 2019 | 27.78 | 28.01 | 27.78 | 27.92 | 83,335 | +0.15(+0.52%) |
Dec 17, 2019 | 27.71 | 27.79 | 27.68 | 27.78 | 226,425 | +0.08(+0.29%) |
Dec 16, 2019 | 27.64 | 27.77 | 27.59 | 27.70 | 740,515 | +0.34(+1.24%) |
Dec 13, 2019 | 27.28 | 27.50 | 27.28 | 27.36 | 157,000 | +0.05(+0.19%) |
Dec 12, 2019 | 27.20 | 27.50 | 27.18 | 27.31 | 180,820 | +0.02(+0.09%) |
Dec 11, 2019 | 27.14 | 27.29 | 27.13 | 27.28 | 107,935 | +0.19(+0.71%) |
Dec 10, 2019 | 27.21 | 27.23 | 27.09 | 27.09 | 157,330 | -0.11(-0.41%) |
Dec 09, 2019 | 27.31 | 27.46 | 27.20 | 27.20 | 98,410 | -0.15(-0.56%) |
Dec 06, 2019 | 27.31 | 27.39 | 27.31 | 27.35 | 100,000 | +0.18(+0.65%) |
Dec 05, 2019 | 27.19 | 27.21 | 27.08 | 27.18 | 78,895 | +0.13(+0.48%) |
Dec 04, 2019 | 27.21 | 27.23 | 27.04 | 27.05 | 81,135 | +0.01(+0.05%) |
Dec 03, 2019 | 26.64 | 27.03 | 26.60 | 27.03 | 113,900 | -0.08(-0.30%) |
Dec 02, 2019 | 27.53 | 27.53 | 26.90 | 27.11 | 133,250 | -0.44(-1.60%) |
Nov 29, 2019 | 27.60 | 27.64 | 27.52 | 27.55 | 28,500 | -0.14(-0.49%) |
Nov 27, 2019 | 27.49 | 27.69 | 27.49 | 27.69 | 64,000 | +0.24(+0.88%) |
Nov 26, 2019 | 27.29 | 27.46 | 27.29 | 27.45 | 116,245 | +0.17(+0.61%) |
Nov 25, 2019 | 27.08 | 27.31 | 27.08 | 27.28 | 205,220 | +0.34(+1.28%) |
Nov 22, 2019 | 26.84 | 26.94 | 26.71 | 26.94 | 147,000 | +0.18(+0.69%) |
Nov 21, 2019 | 26.69 | 26.83 | 26.68 | 26.75 | 329,145 | +0.11(+0.43%) |
Nov 20, 2019 | 26.69 | 26.84 | 26.50 | 26.64 | 78,530 | -0.16(-0.61%) |
Nov 19, 2019 | 26.87 | 26.87 | 26.67 | 26.80 | 96,230 | +0.05(+0.18%) |
Nov 18, 2019 | 26.66 | 26.86 | 26.66 | 26.75 | 82,490 | +0.14(+0.54%) |
Nov 15, 2019 | 26.52 | 26.68 | 26.52 | 26.61 | 53,500 | +0.21(+0.81%) |
Nov 14, 2019 | 26.21 | 26.40 | 26.21 | 26.40 | 106,010 | +0.10(+0.37%) |
Nov 13, 2019 | 26.40 | 26.45 | 26.24 | 26.30 | 35,630 | -0.24(-0.89%) |
Nov 12, 2019 | 26.55 | 26.59 | 26.46 | 26.54 | 37,965 | +0.05(+0.19%) |
Nov 11, 2019 | 26.27 | 26.49 | 26.27 | 26.49 | 44,025 | +0.01(+0.05%) |
Nov 08, 2019 | 26.40 | 26.55 | 26.40 | 26.47 | 96,500 | +0.10(+0.37%) |
Nov 07, 2019 | 26.52 | 26.61 | 26.33 | 26.38 | 31,775 | -0.02(-0.07%) |
Nov 06, 2019 | 26.54 | 26.54 | 26.33 | 26.39 | 50,735 | -0.13(-0.49%) |
Nov 05, 2019 | 26.68 | 26.71 | 26.49 | 26.52 | 57,820 | -0.14(-0.53%) |
Nov 04, 2019 | 26.46 | 26.73 | 26.46 | 26.67 | 103,575 | +0.37(+1.41%) |