Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 30.20 | 30.20 | 28.88 | 28.91 | 62,876 | -1.30(-4.29%) |
Jan 30, 2020 | 30.70 | 30.70 | 29.42 | 30.21 | 51,910 | +0.36(+1.21%) |
Jan 29, 2020 | 30.02 | 30.58 | 29.67 | 29.85 | 43,521 | -0.26(-0.85%) |
Jan 28, 2020 | 30.32 | 30.42 | 29.95 | 30.10 | 42,859 | -0.12(-0.41%) |
Jan 27, 2020 | 30.08 | 30.55 | 30.07 | 30.23 | 38,515 | -0.18(-0.60%) |
Jan 24, 2020 | 30.53 | 30.67 | 30.26 | 30.41 | 43,667 | -0.26(-0.84%) |
Jan 23, 2020 | 30.69 | 30.84 | 30.12 | 30.67 | 54,685 | -0.05(-0.16%) |
Jan 22, 2020 | 31.07 | 31.07 | 30.55 | 30.71 | 40,655 | -0.23(-0.73%) |
Jan 21, 2020 | 30.98 | 31.19 | 30.83 | 30.94 | 52,222 | -0.16(-0.52%) |
Jan 17, 2020 | 31.48 | 31.75 | 30.93 | 31.10 | 39,973 | -0.13(-0.42%) |
Jan 16, 2020 | 30.94 | 31.50 | 30.64 | 31.23 | 33,412 | +0.46(+1.51%) |
Jan 15, 2020 | 30.78 | 30.98 | 30.62 | 30.77 | 34,688 | -0.19(-0.61%) |
Jan 14, 2020 | 30.92 | 31.22 | 30.76 | 30.96 | 44,494 | +0.00(+0.00%) |
Jan 13, 2020 | 30.21 | 31.28 | 30.21 | 30.96 | 43,734 | +0.61(+2.03%) |
Jan 10, 2020 | 30.59 | 30.59 | 30.17 | 30.34 | 30,562 | -0.21(-0.68%) |
Jan 09, 2020 | 30.66 | 30.96 | 30.52 | 30.55 | 21,853 | -0.19(-0.62%) |
Jan 08, 2020 | 30.73 | 30.93 | 30.59 | 30.74 | 26,856 | +0.24(+0.77%) |
Jan 07, 2020 | 30.87 | 31.11 | 30.42 | 30.51 | 31,463 | -0.45(-1.47%) |
Jan 06, 2020 | 30.95 | 31.21 | 30.81 | 30.96 | 30,079 | -0.35(-1.12%) |
Jan 03, 2020 | 31.24 | 31.59 | 31.09 | 31.31 | 53,192 | -0.36(-1.13%) |
Jan 02, 2020 | 31.84 | 31.84 | 31.33 | 31.67 | 50,956 | -0.04(-0.12%) |
Dec 31, 2019 | 31.56 | 31.89 | 31.56 | 31.71 | 37,118 | -0.03(-0.09%) |
Dec 30, 2019 | 31.70 | 31.97 | 31.64 | 31.73 | 32,112 | -0.09(-0.30%) |
Dec 27, 2019 | 31.96 | 32.26 | 31.74 | 31.83 | 31,936 | -0.19(-0.59%) |
Dec 26, 2019 | 31.93 | 32.08 | 31.85 | 32.02 | 24,355 | -0.02(-0.06%) |
Dec 24, 2019 | 31.82 | 32.04 | 31.82 | 32.04 | 15,651 | +0.04(+0.12%) |
Dec 23, 2019 | 32.08 | 32.08 | 31.85 | 32.00 | 69,171 | +0.03(+0.09%) |
Dec 20, 2019 | 32.08 | 32.21 | 31.79 | 31.97 | 108,077 | -0.10(-0.32%) |
Dec 19, 2019 | 31.96 | 32.11 | 31.90 | 32.08 | 37,917 | +0.02(+0.06%) |
Dec 18, 2019 | 32.38 | 32.38 | 31.92 | 32.06 | 47,378 | -0.17(-0.53%) |
Dec 17, 2019 | 32.09 | 32.39 | 31.97 | 32.23 | 42,774 | +0.25(+0.77%) |
Dec 16, 2019 | 31.45 | 32.15 | 31.45 | 31.98 | 79,265 | +0.54(+1.71%) |
Dec 13, 2019 | 31.21 | 31.47 | 30.88 | 31.44 | 73,708 | +0.09(+0.30%) |
Dec 12, 2019 | 30.94 | 31.49 | 30.94 | 31.35 | 89,715 | +0.38(+1.22%) |
Dec 11, 2019 | 30.92 | 31.16 | 30.76 | 30.97 | 91,032 | +0.05(+0.15%) |
Dec 10, 2019 | 31.10 | 31.39 | 30.86 | 30.92 | 103,678 | -0.15(-0.49%) |
Dec 09, 2019 | 31.21 | 31.24 | 30.95 | 31.07 | 27,745 | -0.19(-0.60%) |
Dec 06, 2019 | 31.19 | 31.43 | 31.06 | 31.26 | 43,040 | +0.33(+1.07%) |
Dec 05, 2019 | 30.96 | 31.05 | 30.88 | 30.93 | 30,935 | +0.13(+0.43%) |
Dec 04, 2019 | 30.79 | 31.05 | 30.72 | 30.80 | 26,728 | +0.17(+0.56%) |
Dec 03, 2019 | 30.90 | 30.90 | 30.23 | 30.63 | 35,866 | -0.23(-0.74%) |
Dec 02, 2019 | 31.05 | 31.19 | 30.70 | 30.86 | 26,720 | -0.05(-0.15%) |
Nov 29, 2019 | 31.17 | 31.26 | 30.89 | 30.90 | 13,218 | -0.33(-1.06%) |
Nov 27, 2019 | 31.28 | 31.39 | 31.12 | 31.23 | 20,092 | +0.05(+0.15%) |
Nov 26, 2019 | 31.22 | 31.37 | 31.11 | 31.19 | 30,780 | -0.16(-0.51%) |
Nov 25, 2019 | 30.88 | 31.52 | 30.88 | 31.35 | 36,766 | +0.51(+1.66%) |
Nov 22, 2019 | 31.04 | 31.07 | 30.78 | 30.84 | 16,285 | -0.04(-0.12%) |
Nov 21, 2019 | 31.19 | 31.19 | 30.76 | 30.87 | 23,381 | -0.14(-0.46%) |
Nov 20, 2019 | 31.08 | 31.46 | 30.73 | 31.02 | 70,098 | -0.19(-0.61%) |
Nov 19, 2019 | 31.23 | 31.60 | 31.15 | 31.21 | 55,954 | +0.06(+0.18%) |
Nov 18, 2019 | 31.24 | 31.28 | 30.78 | 31.15 | 38,987 | -0.25(-0.78%) |
Nov 15, 2019 | 31.72 | 31.72 | 31.21 | 31.39 | 24,534 | -0.08(-0.24%) |
Nov 14, 2019 | 31.34 | 32.27 | 30.95 | 31.47 | 38,829 | +0.12(+0.39%) |
Nov 13, 2019 | 31.39 | 31.57 | 31.17 | 31.35 | 61,988 | -0.24(-0.75%) |
Nov 12, 2019 | 31.76 | 32.03 | 31.54 | 31.58 | 43,428 | -0.24(-0.74%) |
Nov 11, 2019 | 31.74 | 31.98 | 31.39 | 31.82 | 19,926 | +0.04(+0.12%) |
Nov 08, 2019 | 31.72 | 32.08 | 31.53 | 31.78 | 28,024 | +0.04(+0.12%) |
Nov 07, 2019 | 32.07 | 32.27 | 31.65 | 31.74 | 29,236 | +0.04(+0.12%) |
Nov 06, 2019 | 31.69 | 31.87 | 31.43 | 31.71 | 52,687 | -0.13(-0.42%) |
Nov 05, 2019 | 31.39 | 32.02 | 31.39 | 31.84 | 45,202 | +0.55(+1.75%) |
Nov 04, 2019 | 31.12 | 31.55 | 30.98 | 31.29 | 44,736 | +0.45(+1.47%) |