Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 28.81 | 29.20 | 27.60 | 27.65 | 23,416 | -1.00(-3.49%) |
Jan 30, 2020 | 27.69 | 29.11 | 27.69 | 28.65 | 21,937 | +0.97(+3.49%) |
Jan 29, 2020 | 28.88 | 29.16 | 27.46 | 27.68 | 38,254 | -0.86(-3.02%) |
Jan 28, 2020 | 28.89 | 28.89 | 28.22 | 28.54 | 29,691 | -0.14(-0.48%) |
Jan 27, 2020 | 29.10 | 29.17 | 28.62 | 28.68 | 9,927 | -0.53(-1.80%) |
Jan 24, 2020 | 29.45 | 29.61 | 29.14 | 29.21 | 7,535 | -0.28(-0.97%) |
Jan 23, 2020 | 30.01 | 30.28 | 29.15 | 29.49 | 21,362 | -0.49(-1.64%) |
Jan 22, 2020 | 30.06 | 30.49 | 29.99 | 29.99 | 10,263 | -0.09(-0.29%) |
Jan 21, 2020 | 30.38 | 30.38 | 29.96 | 30.07 | 9,698 | -0.22(-0.71%) |
Jan 17, 2020 | 31.04 | 31.04 | 30.29 | 30.29 | 11,824 | -0.52(-1.68%) |
Jan 16, 2020 | 31.11 | 31.16 | 30.80 | 30.80 | 4,664 | -0.13(-0.42%) |
Jan 15, 2020 | 30.99 | 31.34 | 30.55 | 30.93 | 9,227 | +0.04(+0.14%) |
Jan 14, 2020 | 31.40 | 31.40 | 30.89 | 30.89 | 6,924 | -0.36(-1.16%) |
Jan 13, 2020 | 31.26 | 31.54 | 31.05 | 31.25 | 12,798 | -0.09(-0.30%) |
Jan 10, 2020 | 31.59 | 31.68 | 30.67 | 31.35 | 16,809 | -0.10(-0.33%) |
Jan 09, 2020 | 31.51 | 31.66 | 31.41 | 31.45 | 4,352 | +0.10(+0.33%) |
Jan 08, 2020 | 31.31 | 31.60 | 31.31 | 31.35 | 6,773 | -0.05(-0.16%) |
Jan 07, 2020 | 31.71 | 31.71 | 30.96 | 31.40 | 9,298 | -0.10(-0.33%) |
Jan 06, 2020 | 31.51 | 31.87 | 31.49 | 31.50 | 7,977 | -0.03(-0.11%) |
Jan 03, 2020 | 31.81 | 31.81 | 31.48 | 31.54 | 7,187 | -0.39(-1.22%) |
Jan 02, 2020 | 32.56 | 32.56 | 31.81 | 31.93 | 9,673 | -0.70(-2.14%) |
Dec 31, 2019 | 32.18 | 32.67 | 32.01 | 32.62 | 23,068 | +0.58(+1.80%) |
Dec 30, 2019 | 32.02 | 32.25 | 31.86 | 32.05 | 8,576 | -0.21(-0.64%) |
Dec 27, 2019 | 31.92 | 32.35 | 31.83 | 32.25 | 13,563 | +0.44(+1.38%) |
Dec 26, 2019 | 31.92 | 32.17 | 31.80 | 31.81 | 3,891 | -0.24(-0.75%) |
Dec 24, 2019 | 31.76 | 32.46 | 31.76 | 32.06 | 16,577 | -0.12(-0.38%) |
Dec 23, 2019 | 32.22 | 32.56 | 32.15 | 32.18 | 8,847 | -0.19(-0.59%) |
Dec 20, 2019 | 32.09 | 32.37 | 31.80 | 32.37 | 36,632 | +0.23(+0.72%) |
Dec 19, 2019 | 31.50 | 32.13 | 31.42 | 32.13 | 10,943 | +0.35(+1.09%) |
Dec 18, 2019 | 31.74 | 31.85 | 31.13 | 31.79 | 8,249 | -0.09(-0.30%) |
Dec 17, 2019 | 31.95 | 31.95 | 31.29 | 31.88 | 33,336 | -0.20(-0.62%) |
Dec 16, 2019 | 31.24 | 32.13 | 31.24 | 32.08 | 14,393 | +0.81(+2.59%) |
Dec 13, 2019 | 30.99 | 31.27 | 30.82 | 31.27 | 5,680 | +0.21(+0.67%) |
Dec 12, 2019 | 30.80 | 31.06 | 30.64 | 31.06 | 15,230 | +0.15(+0.47%) |
Dec 11, 2019 | 30.32 | 31.03 | 29.96 | 30.92 | 9,683 | +0.65(+2.14%) |
Dec 10, 2019 | 29.90 | 30.27 | 29.84 | 30.27 | 24,864 | +0.33(+1.09%) |
Dec 09, 2019 | 30.41 | 30.41 | 29.90 | 29.94 | 14,509 | -0.10(-0.34%) |
Dec 06, 2019 | 30.19 | 30.49 | 29.97 | 30.05 | 17,620 | +0.16(+0.52%) |
Dec 05, 2019 | 30.15 | 30.27 | 29.89 | 29.89 | 5,360 | -0.10(-0.35%) |
Dec 04, 2019 | 29.99 | 30.17 | 29.99 | 29.99 | 6,703 | +0.13(+0.43%) |
Dec 03, 2019 | 29.86 | 30.40 | 29.86 | 29.86 | 9,792 | -0.16(-0.55%) |
Dec 02, 2019 | 30.07 | 30.19 | 29.77 | 30.03 | 7,264 | -0.35(-1.16%) |
Nov 29, 2019 | 30.45 | 30.45 | 30.38 | 30.38 | 1,854 | -0.22(-0.73%) |
Nov 27, 2019 | 30.55 | 30.63 | 30.51 | 30.61 | 2,666 | +0.16(+0.51%) |
Nov 26, 2019 | 30.58 | 30.83 | 30.36 | 30.45 | 8,160 | -0.09(-0.28%) |
Nov 25, 2019 | 30.13 | 30.76 | 30.13 | 30.54 | 9,665 | +0.36(+1.19%) |
Nov 22, 2019 | 30.34 | 30.49 | 30.08 | 30.18 | 3,385 | +0.01(+0.03%) |
Nov 21, 2019 | 30.59 | 30.66 | 30.15 | 30.17 | 6,409 | -0.25(-0.82%) |
Nov 20, 2019 | 30.55 | 30.84 | 30.31 | 30.42 | 14,705 | -0.41(-1.33%) |
Nov 19, 2019 | 30.53 | 30.84 | 30.53 | 30.83 | 6,355 | +0.25(+0.81%) |
Nov 18, 2019 | 30.20 | 30.65 | 30.20 | 30.58 | 2,409 | +0.02(+0.06%) |
Nov 15, 2019 | 30.51 | 30.84 | 30.23 | 30.56 | 10,273 | +0.09(+0.31%) |
Nov 14, 2019 | 30.00 | 30.47 | 29.79 | 30.47 | 6,139 | +0.49(+1.63%) |
Nov 13, 2019 | 30.24 | 30.39 | 29.89 | 29.98 | 9,148 | +0.04(+0.14%) |
Nov 12, 2019 | 30.07 | 30.39 | 29.80 | 29.94 | 12,414 | -0.27(-0.88%) |
Nov 11, 2019 | 30.12 | 30.25 | 29.94 | 30.20 | 3,258 | +0.03(+0.11%) |
Nov 08, 2019 | 30.40 | 30.48 | 30.17 | 30.17 | 1,751 | -0.24(-0.79%) |
Nov 07, 2019 | 30.47 | 30.47 | 30.03 | 30.41 | 9,002 | +0.09(+0.28%) |
Nov 06, 2019 | 30.33 | 30.58 | 30.25 | 30.32 | 4,899 | -0.17(-0.56%) |
Nov 05, 2019 | 30.51 | 30.56 | 30.23 | 30.49 | 8,424 | +0.21(+0.71%) |
Nov 04, 2019 | 30.40 | 30.84 | 29.88 | 30.28 | 12,153 | -0.13(-0.42%) |